Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	2.210	2.280	2.150	2.230	0.554	11,520,400
2021-12-13	1.940	2.250	1.940	2.230	0.554	24,010,800
2021-12-10	1.900	1.950	1.880	1.940	0.482	10,346,000
2021-12-09	1.990	2.020	1.860	1.900	0.472	7,250,000
2021-12-08	1.880	1.980	1.860	1.980	0.492	14,836,400
2021-12-07	1.860	1.880	1.840	1.870	0.464	6,658,800
2021-12-06	1.900	1.930	1.830	1.860	0.462	7,674,400
2021-12-02	1.760	1.900	1.760	1.900	0.472	6,446,400
2021-12-01	1.760	1.770	1.710	1.770	0.439	4,452,400
2021-11-30	1.780	1.790	1.760	1.780	0.442	7,763,600
2021-11-29	1.790	1.790	1.770	1.780	0.442	11,475,200
2021-11-26	1.810	1.810	1.780	1.790	0.444	6,282,800
2021-11-25	1.850	1.860	1.810	1.820	0.452	7,338,400
2021-11-24	1.810	1.840	1.790	1.830	0.454	5,896,000
2021-11-23	1.800	1.800	1.770	1.800	0.447	3,097,200
2021-11-22	1.790	1.820	1.790	1.800	0.447	7,346,400
2021-11-19	1.840	1.860	1.780	1.800	0.447	3,784,800
2021-11-18	1.780	1.840	1.760	1.840	0.457	3,648,000
2021-11-17	1.800	1.820	1.760	1.790	0.444	12,526,800
2021-11-16	1.850	1.870	1.780	1.800	0.447	7,800,400
2021-11-15	1.910	1.940	1.850	1.850	0.459	6,954,800
2021-11-12	1.840	1.930	1.830	1.900	0.472	15,387,200
2021-11-11	1.840	1.890	1.800	1.830	0.454	16,236,400
2021-11-10	1.820	1.870	1.810	1.830	0.454	7,856,000
2021-11-09	1.880	1.940	1.820	1.820	0.452	15,474,800
2021-11-08	1.900	1.930	1.850	1.880	0.467	14,531,200
2021-11-05	2.000	2.000	1.880	1.900	0.472	14,776,400
2021-11-03	2.000	2.100	1.960	1.990	0.494	23,182,400
2021-11-02	2.190	2.220	1.970	1.990	0.494	35,559,600
2021-11-01	1.910	2.240	1.900	2.190	0.544	67,678,400
2021-10-29	1.930	1.970	1.880	1.930	0.479	18,197,600
2021-10-28	1.850	2.010	1.850	1.910	0.474	21,264,000
2021-10-27	1.960	1.990	1.820	1.870	0.464	9,815,600
2021-10-26	1.940	2.330	1.800	1.960	0.487	92,556,400
2021-10-25	1.530	1.950	1.530	1.950	0.484	31,712,000
2021-10-22	1.420	1.500	1.420	1.500	0.372	8,422,800
2021-10-21	1.390	1.410	1.390	1.400	0.348	6,634,000
2021-10-20	1.360	1.400	1.350	1.380	0.343	10,709,600

← NewerPage 21 of 21 · 1,238 trading days

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.