Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	2.600	2.640	2.540	2.630	0.656	3,753,200
2022-03-10	2.630	2.630	2.510	2.630	0.656	4,436,800
2022-03-09	2.460	2.630	2.440	2.620	0.653	4,656,400
2022-03-08	2.840	2.840	2.430	2.470	0.616	18,131,200
2022-03-07	2.640	2.870	2.620	2.830	0.705	22,634,800
2022-03-04	2.730	2.730	2.610	2.640	0.658	1,826,400
2022-03-03	2.690	2.730	2.670	2.710	0.676	7,201,600
2022-03-02	2.570	2.700	2.570	2.690	0.671	12,452,400
2022-03-01	2.480	2.560	2.460	2.560	0.638	8,561,600
2022-02-28	2.430	2.480	2.420	2.480	0.618	2,338,000
2022-02-25	2.410	2.490	2.390	2.420	0.603	8,381,600
2022-02-24	2.510	2.560	2.370	2.400	0.598	9,669,600
2022-02-23	2.370	2.540	2.370	2.510	0.626	11,564,400
2022-02-22	2.420	2.420	2.350	2.370	0.591	4,601,200
2022-02-21	2.370	2.410	2.370	2.410	0.601	3,288,400
2022-02-18	2.420	2.440	2.360	2.380	0.593	6,379,200
2022-02-17	2.380	2.500	2.330	2.420	0.603	5,636,000
2022-02-16	2.460	2.500	2.380	2.390	0.596	7,507,600
2022-02-15	2.550	2.630	2.450	2.460	0.613	8,391,600
2022-02-14	2.480	2.560	2.430	2.530	0.631	7,893,200
2022-02-11	2.390	2.480	2.370	2.460	0.613	5,534,400
2022-02-10	2.360	2.400	2.320	2.390	0.596	1,720,000
2022-02-09	2.380	2.410	2.300	2.300	0.573	5,368,800
2022-02-08	2.440	2.450	2.370	2.390	0.596	3,956,800
2022-02-07	2.420	2.460	2.420	2.450	0.611	1,658,800
2022-02-04	2.460	2.460	2.390	2.410	0.601	2,876,000
2022-02-03	2.540	2.550	2.360	2.460	0.613	3,834,000
2022-01-31	2.530	2.540	2.520	2.530	0.631	558,800
2022-01-28	2.460	2.560	2.450	2.520	0.628	2,640,800
2022-01-27	2.490	2.490	2.440	2.450	0.611	2,167,200
2022-01-26	2.370	2.500	2.370	2.470	0.616	3,941,600
2022-01-25	2.420	2.450	2.330	2.380	0.593	2,848,400
2022-01-24	2.300	2.440	2.300	2.430	0.606	6,300,800
2022-01-21	2.310	2.310	2.250	2.300	0.573	2,062,400
2022-01-20	2.250	2.310	2.240	2.300	0.573	1,007,200
2022-01-19	2.270	2.290	2.250	2.260	0.563	4,323,600
2022-01-17	2.300	2.320	2.260	2.300	0.573	3,564,000
2022-01-14	2.340	2.340	2.270	2.300	0.573	5,711,600
2022-01-13	2.340	2.350	2.280	2.330	0.581	9,378,000
2022-01-12	2.330	2.400	2.300	2.330	0.581	5,258,400
2022-01-11	2.300	2.350	2.280	2.320	0.578	5,014,000
2022-01-10	2.390	2.390	2.280	2.300	0.573	5,577,200
2022-01-07	2.340	2.390	2.300	2.340	0.583	6,881,200
2022-01-06	2.490	2.490	2.340	2.340	0.583	5,946,000
2022-01-05	2.590	2.590	2.450	2.490	0.621	6,092,400
2022-01-04	2.740	2.740	2.570	2.590	0.646	10,039,200
2022-01-03	2.630	2.750	2.610	2.690	0.671	8,816,400
2021-12-31	2.550	2.640	2.550	2.610	0.651	2,858,800
2021-12-30	2.610	2.610	2.520	2.550	0.636	3,190,800
2021-12-29	2.660	2.700	2.550	2.600	0.648	7,662,000
2021-12-28	2.460	2.640	2.460	2.640	0.658	11,729,600
2021-12-27	2.350	2.460	2.340	2.460	0.613	8,233,200
2021-12-24	2.470	2.470	2.330	2.350	0.586	6,767,200
2021-12-23	2.420	2.480	2.400	2.410	0.601	8,044,800
2021-12-22	2.380	2.400	2.360	2.400	0.596	4,335,600
2021-12-21	2.440	2.510	2.330	2.360	0.586	5,224,400
2021-12-20	2.220	2.480	2.200	2.460	0.611	18,272,000
2021-12-17	2.330	2.340	2.210	2.220	0.551	4,864,400
2021-12-16	2.330	2.380	2.260	2.300	0.571	14,720,800
2021-12-15	2.240	2.350	2.200	2.340	0.581	14,632,400

← NewerPage 20 of 21 · 1,238 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.