Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.100	2.150	2.100	2.100	2.100	180,100
2026-05-01	2.090	2.090	2.090	2.090	2.090	0
2026-04-30	2.110	2.110	2.070	2.090	2.090	444,700
2026-04-29	2.100	2.130	2.100	2.130	2.130	49,400
2026-04-28	2.110	2.110	2.080	2.110	2.110	453,000
2026-04-27	2.120	2.130	2.090	2.120	2.120	290,500
2026-04-24	2.130	2.130	2.080	2.120	2.120	64,600
2026-04-23	2.120	2.140	2.100	2.100	2.100	85,800
2026-04-22	2.090	2.110	2.070	2.110	2.110	91,800
2026-04-21	2.100	2.140	1.980	2.100	2.100	1,104,300
2026-04-20	2.120	2.130	2.080	2.100	2.100	1,252,200
2026-04-17	2.170	2.170	2.110	2.120	2.120	931,000
2026-04-16	2.220	2.220	2.160	2.160	2.160	956,400
2026-04-15	2.260	2.270	2.160	2.210	2.210	599,700
2026-04-14	2.230	2.260	2.230	2.260	2.260	508,500
2026-04-13	2.220	2.240	2.190	2.230	2.230	467,500
2026-04-10	2.190	2.230	2.180	2.220	2.220	1,608,200
2026-04-09	2.200	2.250	2.190	2.200	2.200	1,214,400
2026-04-08	2.190	2.200	2.150	2.200	2.200	813,400
2026-04-07	2.140	2.190	2.140	2.190	2.190	2,215,600
2026-04-06	2.190	2.190	2.140	2.160	2.160	1,019,000
2026-04-03	2.160	2.200	2.150	2.190	2.190	1,657,900
2026-04-02	2.170	2.180	2.120	2.160	2.160	386,200
2026-04-01	2.100	2.160	2.100	2.150	2.150	649,200
2026-03-31	2.120	2.160	2.090	2.130	2.130	1,042,900
2026-03-30	2.100	2.130	2.090	2.120	2.120	61,400
2026-03-27	2.160	2.160	2.100	2.120	2.120	2,185,500
2026-03-26	2.160	2.190	2.130	2.190	2.190	1,323,700
2026-03-25	2.160	2.200	2.140	2.160	2.160	342,100
2026-03-24	2.160	2.170	2.120	2.170	2.170	1,263,800
2026-03-20	2.160	2.160	2.160	2.160	2.160	0
2026-03-19	2.150	2.180	2.120	2.160	2.160	1,592,000
2026-03-18	2.140	2.150	2.110	2.140	2.140	455,400
2026-03-17	2.140	2.150	2.100	2.140	2.140	1,160,000
2026-03-16	2.140	2.140	2.090	2.140	2.140	1,859,900
2026-03-13	2.170	2.170	2.110	2.130	2.130	1,039,600
2026-03-12	2.140	2.200	2.140	2.200	2.200	1,953,300
2026-03-11	2.150	2.150	2.100	2.120	2.120	1,334,200
2026-03-10	2.120	2.150	2.100	2.140	2.140	1,850,900
2026-03-09	2.100	2.120	2.070	2.120	2.120	2,271,200
2026-03-06	2.130	2.160	2.100	2.100	2.100	1,273,000
2026-03-05	2.180	2.180	2.140	2.140	2.140	866,000
2026-03-04	2.160	2.190	2.150	2.180	2.180	372,800
2026-03-03	2.160	2.200	2.160	2.200	2.200	516,600
2026-03-02	2.170	2.190	2.140	2.150	2.150	442,500
2026-02-27	2.180	2.230	2.170	2.210	2.210	542,800
2026-02-26	2.190	2.210	2.170	2.200	2.200	1,032,900
2026-02-25	2.220	2.220	2.190	2.190	2.190	1,214,700
2026-02-24	2.240	2.260	2.190	2.260	2.260	1,168,300
2026-02-23	2.230	2.280	2.230	2.240	2.240	1,199,900
2026-02-20	2.250	2.270	2.230	2.250	2.250	498,400
2026-02-19	2.300	2.300	2.240	2.280	2.280	1,192,700
2026-02-16	2.260	2.290	2.260	2.290	2.290	329,600
2026-02-13	2.300	2.310	2.240	2.240	2.240	1,818,700
2026-02-12	2.080	2.300	2.080	2.300	2.300	1,574,600
2026-02-11	2.160	2.180	2.100	2.100	2.100	974,000
2026-02-10	2.270	2.270	2.150	2.150	2.150	2,185,200
2026-02-09	2.280	2.310	2.270	2.270	2.270	2,911,100
2026-02-06	2.280	2.300	2.270	2.300	2.300	1,148,300
2026-02-05	2.280	2.310	2.280	2.300	2.300	1,907,800

← NewerPage 3 of 5 · 256 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.