Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.090	2.090	2.070	2.090	2.090	41,500
2026-07-24	2.120	2.120	2.080	2.090	2.090	1,981,500
2026-07-23	2.120	2.120	2.090	2.120	2.120	564,500
2026-07-22	2.100	2.130	2.100	2.110	2.110	556,800
2026-07-21	2.090	2.100	2.090	2.100	2.100	10,000
2026-07-20	2.080	2.100	2.080	2.100	2.100	33,500
2026-07-17	2.080	2.100	2.080	2.100	2.100	19,100
2026-07-16	2.090	2.100	2.080	2.100	2.100	21,600
2026-07-15	2.080	2.100	2.080	2.100	2.100	90,600
2026-07-14	2.090	2.100	2.080	2.100	2.100	34,200
2026-07-13	2.080	2.100	2.080	2.100	2.100	20,700
2026-07-10	2.080	2.090	2.080	2.090	2.090	99,400
2026-07-09	2.090	2.090	2.080	2.090	2.090	26,300
2026-07-08	2.080	2.100	2.080	2.100	2.100	25,400
2026-07-07	2.080	2.100	2.080	2.090	2.090	42,500
2026-07-06	2.050	2.080	2.050	2.080	2.080	39,200
2026-07-03	2.080	2.080	2.050	2.060	2.060	1,473,100
2026-07-02	2.060	2.080	2.060	2.080	2.080	49,800
2026-07-01	2.100	2.100	2.060	2.070	2.070	172,000
2026-06-30	2.080	2.090	2.060	2.090	2.090	42,500
2026-06-29	2.090	2.090	2.060	2.080	2.080	33,100
2026-06-26	2.060	2.090	2.040	2.090	2.090	824,500
2026-06-25	2.040	2.080	2.040	2.080	2.080	629,400
2026-06-24	2.050	2.060	2.050	2.050	2.050	620,900
2026-06-23	2.050	2.050	2.040	2.050	2.050	42,100
2026-06-22	2.060	2.060	2.040	2.060	2.060	50,300
2026-06-19	2.050	2.060	2.030	2.060	2.060	1,342,500
2026-06-18	2.080	2.080	2.050	2.070	2.070	77,400
2026-06-17	2.080	2.080	2.080	2.080	2.080	0
2026-06-16	2.040	2.080	2.040	2.080	2.080	164,400
2026-06-15	2.040	2.080	2.030	2.080	2.080	1,504,500
2026-06-12	2.050	2.060	2.040	2.060	2.060	804,700
2026-06-11	2.060	2.080	2.050	2.060	2.060	387,700
2026-06-10	2.090	2.090	2.060	2.080	2.080	758,600
2026-06-09	2.080	2.090	2.070	2.090	2.090	411,200
2026-06-08	2.090	2.090	2.060	2.080	2.080	399,000
2026-06-05	2.100	2.100	2.070	2.100	2.100	661,500
2026-06-04	2.110	2.110	2.090	2.100	2.100	22,300
2026-06-03	2.100	2.110	2.090	2.110	2.110	188,300
2026-06-02	2.110	2.110	2.110	2.110	2.110	0
2026-06-01	2.110	2.110	2.110	2.110	2.110	0
2026-05-29	2.120	2.120	2.090	2.110	2.110	49,400
2026-05-28	2.090	2.120	2.090	2.120	2.120	15,600
2026-05-27	2.110	2.110	2.110	2.110	2.110	0
2026-05-26	2.090	2.110	2.090	2.110	2.110	135,000
2026-05-25	2.100	2.110	2.090	2.110	2.110	47,200
2026-05-22	2.090	2.110	2.090	2.110	2.110	69,700
2026-05-21	2.100	2.100	2.090	2.100	2.100	114,200
2026-05-20	2.120	2.120	2.090	2.100	2.100	736,300
2026-05-19	2.110	2.130	2.100	2.120	2.120	169,500
2026-05-18	2.150	2.150	2.090	2.110	2.110	584,200
2026-05-15	2.110	2.130	2.100	2.130	2.130	27,300
2026-05-14	2.120	2.130	2.110	2.130	2.130	223,400
2026-05-13	2.140	2.140	2.120	2.130	2.130	31,800
2026-05-12	2.140	2.140	2.120	2.130	2.130	117,000
2026-05-11	2.160	2.160	2.140	2.150	2.150	178,200
2026-05-08	2.150	2.170	2.150	2.160	2.160	54,900
2026-05-07	2.140	2.170	2.140	2.160	2.160	129,700
2026-05-06	2.120	2.140	2.120	2.130	2.130	107,000
2026-05-05	2.100	2.130	2.100	2.130	2.130	82,100

← NewerPage 2 of 3 · 131 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.