Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.190	2.190	2.090	2.100	2.100	1,020,800
2025-11-10	2.190	2.200	2.180	2.200	2.200	115,300
2025-11-07	2.240	2.270	2.200	2.210	2.210	690,000
2025-11-06	2.220	2.300	2.220	2.270	2.270	123,800
2025-11-05	2.240	2.240	2.230	2.240	2.240	34,200
2025-11-04	2.270	2.290	2.250	2.250	2.250	120,300
2025-11-03	2.270	2.310	2.270	2.310	2.310	188,700
2025-10-31	2.240	2.310	2.240	2.310	2.310	201,600
2025-10-30	2.220	2.280	2.210	2.280	2.280	171,400
2025-10-29	2.210	2.250	2.200	2.250	2.250	125,600
2025-10-28	2.180	2.240	2.180	2.240	2.240	149,700
2025-10-27	2.200	2.200	2.180	2.200	2.200	96,600
2025-10-24	2.180	2.200	2.180	2.200	2.200	84,400
2025-10-23	2.190	2.210	2.180	2.210	2.210	173,500
2025-10-22	2.190	2.210	2.180	2.210	2.210	167,200
2025-10-21	2.190	2.210	2.190	2.210	2.210	68,600
2025-10-17	2.190	2.210	2.190	2.210	2.210	41,800
2025-10-16	2.210	2.210	2.210	2.210	2.210	0
2025-10-15	2.210	2.210	2.190	2.210	2.210	40,600
2025-10-14	2.220	2.220	2.190	2.210	2.210	38,300
2025-10-13	2.190	2.220	2.190	2.220	2.220	41,400
2025-10-10	2.200	2.220	2.190	2.220	2.220	41,900
2025-10-09	2.190	2.220	2.190	2.220	2.220	36,000
2025-10-08	2.190	2.200	2.190	2.200	2.200	52,800
2025-10-07	2.190	2.200	2.180	2.200	2.200	69,000
2025-10-06	2.200	2.220	2.190	2.200	2.200	41,400
2025-10-03	2.200	2.220	2.200	2.220	2.220	210,500
2025-10-02	2.200	2.210	2.180	2.200	2.200	105,500
2025-10-01	2.200	2.240	2.190	2.210	2.210	84,700
2025-09-30	2.200	2.230	2.190	2.200	2.200	72,100
2025-09-29	2.250	2.250	2.180	2.230	2.230	640,600
2025-09-26	2.210	2.210	2.190	2.200	2.200	200,600
2025-09-25	2.220	2.220	2.190	2.210	2.210	119,900
2025-09-24	2.230	2.230	2.180	2.220	2.220	320,200
2025-09-23	2.250	2.250	2.230	2.240	2.240	88,300
2025-09-22	2.270	2.280	2.230	2.280	2.280	230,900
2025-09-19	2.330	2.340	2.260	2.320	2.320	106,000
2025-09-18	2.310	2.330	2.270	2.270	2.270	284,900
2025-09-17	2.350	2.350	2.310	2.350	2.350	201,400
2025-09-16	2.340	2.340	2.340	2.340	2.340	0
2025-09-15	2.340	2.340	2.340	2.340	2.340	0
2025-09-12	2.300	2.350	2.290	2.340	2.340	303,800
2025-09-11	2.230	2.340	2.230	2.340	2.340	221,900
2025-09-10	2.300	2.300	2.240	2.240	2.240	104,100
2025-09-09	2.260	2.300	2.230	2.260	2.260	235,900
2025-09-08	2.190	2.260	2.180	2.260	2.260	59,800
2025-09-05	2.210	2.210	2.210	2.210	2.210	0
2025-09-04	2.170	2.210	2.160	2.210	2.210	66,800
2025-09-03	2.150	2.180	2.150	2.170	2.170	77,400
2025-09-02	2.190	2.190	2.150	2.160	2.160	294,000
2025-09-01	2.190	2.190	2.190	2.190	2.190	0
2025-08-29	2.190	2.190	2.140	2.190	2.190	196,400
2025-08-28	2.160	2.190	2.100	2.190	2.190	566,600
2025-08-27	2.160	2.190	2.160	2.170	2.170	142,500
2025-08-26	2.190	2.190	2.150	2.160	2.160	560,800
2025-08-25	2.200	2.210	2.170	2.210	2.210	206,000
2025-08-22	2.160	2.220	2.160	2.220	2.220	287,700
2025-08-21	2.190	2.230	2.160	2.200	2.200	734,000
2025-08-20	2.240	2.240	2.200	2.200	2.200	325,500
2025-08-19	2.290	2.290	2.230	2.250	2.250	307,400

← NewerPage 5 of 21 · 1,240 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.