Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.300	2.300	2.270	2.280	2.280	1,381,100
2026-02-03	2.290	2.320	2.290	2.310	2.310	1,786,200
2026-01-30	2.300	2.320	2.290	2.310	2.310	727,600
2026-01-29	2.300	2.320	2.290	2.300	2.300	1,706,600
2026-01-28	2.400	2.400	2.300	2.300	2.300	1,789,000
2026-01-27	2.370	2.400	2.340	2.390	2.390	1,971,200
2026-01-26	2.330	2.370	2.320	2.370	2.370	411,300
2026-01-23	2.360	2.360	2.330	2.360	2.360	1,086,300
2026-01-22	2.370	2.380	2.320	2.370	2.370	1,027,900
2026-01-21	2.270	2.370	2.260	2.370	2.370	490,700
2026-01-20	2.280	2.280	2.260	2.270	2.270	108,900
2026-01-19	2.330	2.330	2.330	2.330	2.330	1,243,700
2026-01-16	2.320	2.340	2.310	2.330	2.330	837,400
2026-01-15	2.370	2.370	2.310	2.340	2.340	1,328,000
2026-01-14	2.320	2.430	2.300	2.370	2.370	1,993,800
2026-01-13	2.310	2.350	2.300	2.320	2.320	2,278,900
2026-01-12	2.400	2.410	2.310	2.330	2.330	305,000
2026-01-09	2.400	2.410	2.380	2.380	2.380	95,300
2026-01-08	2.400	2.460	2.400	2.410	2.410	43,200
2026-01-07	2.440	2.440	2.330	2.400	2.400	345,500
2026-01-06	2.460	2.480	2.440	2.450	2.450	203,700
2026-01-05	2.480	2.490	2.440	2.450	2.450	134,200
2026-01-02	2.530	2.530	2.420	2.420	2.420	242,600
2026-01-01	2.530	2.530	2.530	2.530	2.530	0
2025-12-31	2.500	2.530	2.480	2.530	2.530	352,000
2025-12-30	2.480	2.530	2.440	2.480	2.480	709,100
2025-12-29	2.340	2.440	2.340	2.440	2.440	727,900
2025-12-26	2.250	2.350	2.240	2.330	2.330	302,400
2025-12-25	2.250	2.250	2.250	2.250	2.250	0
2025-12-24	2.200	2.250	2.200	2.250	2.250	8,000
2025-12-23	2.250	2.290	2.220	2.220	2.220	607,900
2025-12-22	2.110	2.250	2.110	2.250	2.250	316,200
2025-12-19	2.180	2.210	2.160	2.190	2.190	383,100
2025-12-18	2.180	2.180	2.170	2.180	2.180	40,200
2025-12-17	2.160	2.180	2.160	2.170	2.170	711,400
2025-12-16	2.190	2.200	2.140	2.140	2.140	392,500
2025-12-15	2.110	2.180	2.100	2.180	2.180	134,700
2025-12-12	2.090	2.110	2.090	2.100	2.100	215,100
2025-12-11	2.090	2.100	2.070	2.080	2.080	285,900
2025-12-10	2.080	2.100	2.060	2.080	2.080	407,300
2025-12-09	2.060	2.060	2.050	2.060	2.060	116,100
2025-12-08	2.100	2.100	2.060	2.080	2.080	782,300
2025-12-05	2.100	2.100	2.070	2.080	2.080	109,100
2025-12-04	2.090	2.100	2.090	2.100	2.100	18,800
2025-12-03	2.080	2.130	2.060	2.080	2.080	831,300
2025-12-02	2.110	2.120	2.080	2.100	2.100	190,400
2025-12-01	2.060	2.120	2.060	2.120	2.120	363,000
2025-11-28	2.130	2.150	2.050	2.060	2.060	475,400
2025-11-27	2.050	2.110	2.020	2.110	2.110	228,800
2025-11-26	2.000	2.050	1.990	2.050	2.050	8,643,800
2025-11-25	1.960	2.020	1.960	2.020	2.020	7,653,600
2025-11-24	2.050	2.050	1.950	1.950	1.950	22,345,800
2025-11-21	2.050	2.060	2.020	2.050	2.050	1,236,800
2025-11-20	2.070	2.070	2.010	2.070	2.070	4,033,700
2025-11-19	2.090	2.090	2.060	2.070	2.070	1,475,200
2025-11-18	2.090	2.090	2.070	2.090	2.090	1,168,500
2025-11-17	2.090	2.130	2.080	2.090	2.090	669,500
2025-11-14	2.080	2.120	2.080	2.090	2.090	505,800
2025-11-13	2.080	2.130	2.080	2.090	2.090	1,433,300
2025-11-12	2.080	2.110	2.060	2.080	2.080	1,127,400

← NewerPage 4 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.