Chin Hin Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	3.400	3.450	3.360	3.390	0.845	7,382,800
2022-06-10	3.440	3.440	3.400	3.410	0.850	1,087,600
2022-06-09	3.400	3.460	3.400	3.430	0.855	3,079,200
2022-06-08	3.550	3.550	3.390	3.400	0.848	4,857,600
2022-06-07	3.490	3.600	3.450	3.550	0.885	5,377,600
2022-06-03	3.480	3.530	3.470	3.490	0.870	5,960,400
2022-06-02	3.500	3.540	3.480	3.480	0.867	4,200,800
2022-06-01	3.620	3.630	3.490	3.500	0.872	7,041,200
2022-05-31	3.830	3.830	3.610	3.610	0.900	23,257,200
2022-05-30	3.840	3.880	3.740	3.750	0.935	9,244,000
2022-05-27	3.850	3.860	3.790	3.830	0.955	4,850,400
2022-05-26	3.880	3.880	3.750	3.820	0.952	2,512,400
2022-05-25	3.930	3.950	3.780	3.800	0.947	7,733,200
2022-05-24	3.970	3.990	3.900	3.930	0.980	3,178,400
2022-05-23	3.790	3.940	3.790	3.930	0.980	6,652,800
2022-05-20	3.690	3.770	3.690	3.750	0.935	2,361,600
2022-05-19	3.760	3.770	3.660	3.690	0.920	5,650,000
2022-05-18	3.800	3.820	3.750	3.810	0.950	2,064,000
2022-05-17	3.750	3.820	3.750	3.800	0.947	5,038,000
2022-05-13	3.680	3.780	3.680	3.750	0.935	3,843,200
2022-05-12	3.750	3.840	3.660	3.690	0.920	6,702,400
2022-05-11	3.520	3.750	3.400	3.730	0.930	6,133,200
2022-05-10	3.810	3.840	3.200	3.540	0.882	4,452,000
2022-05-09	3.880	3.920	3.810	3.830	0.955	1,464,800
2022-05-06	3.780	3.900	3.700	3.900	0.972	1,664,000
2022-05-05	3.930	4.000	3.760	3.780	0.942	9,495,200
2022-04-29	3.780	3.950	3.780	3.900	0.972	7,929,200
2022-04-28	3.540	3.860	3.540	3.780	0.942	5,527,600
2022-04-27	3.590	3.610	3.530	3.550	0.885	3,940,000
2022-04-26	3.600	3.620	3.530	3.590	0.895	6,907,200
2022-04-25	3.500	3.590	3.500	3.560	0.887	7,710,000
2022-04-22	3.520	3.630	3.490	3.590	0.895	9,914,800
2022-04-21	3.480	3.530	3.470	3.500	0.872	6,135,600
2022-04-20	3.270	3.500	3.250	3.480	0.867	3,082,400
2022-04-18	3.240	3.300	3.210	3.270	0.815	5,916,800
2022-04-15	3.250	3.270	3.230	3.250	0.810	3,806,800
2022-04-14	3.250	3.300	3.230	3.250	0.810	3,450,000
2022-04-13	3.210	3.250	3.190	3.250	0.810	1,578,000
2022-04-12	3.180	3.220	3.060	3.200	0.798	4,483,600
2022-04-11	3.140	3.190	3.100	3.180	0.793	3,246,400
2022-04-08	3.070	3.160	3.070	3.130	0.780	2,463,600
2022-04-07	3.120	3.160	3.070	3.120	0.778	7,052,000
2022-04-06	2.990	3.120	2.970	3.110	0.775	9,872,000
2022-04-05	3.090	3.090	2.920	2.990	0.745	1,728,400
2022-04-04	2.890	3.090	2.880	3.090	0.770	4,692,800
2022-04-01	2.770	2.910	2.770	2.880	0.718	8,057,200
2022-03-31	2.650	2.800	2.650	2.770	0.690	3,526,400
2022-03-30	2.670	2.690	2.650	2.660	0.663	7,006,000
2022-03-29	2.670	2.730	2.620	2.670	0.666	7,800,400
2022-03-28	2.600	2.690	2.580	2.670	0.666	10,021,200
2022-03-25	2.560	2.600	2.560	2.600	0.648	834,000
2022-03-24	2.610	2.610	2.560	2.560	0.638	2,146,000
2022-03-23	2.630	2.640	2.560	2.600	0.648	3,421,200
2022-03-22	2.650	2.690	2.610	2.610	0.651	1,198,800
2022-03-21	2.700	2.770	2.610	2.650	0.661	6,838,800
2022-03-18	2.650	2.690	2.640	2.690	0.671	2,420,400
2022-03-17	2.570	2.690	2.570	2.650	0.661	6,182,000
2022-03-16	2.560	2.600	2.520	2.550	0.636	1,800,400
2022-03-15	2.550	2.610	2.530	2.560	0.638	1,152,000
2022-03-14	2.630	2.630	2.550	2.560	0.638	1,332,800

← NewerPage 19 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.0100 MYR
2021-12-23	0.0100 MYR
2021-03-23	0.0100 MYR
2020-10-01	0.0100 MYR
2020-03-25	0.0100 MYR
2019-09-30	0.0100 MYR
2019-04-01	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.