Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.300	2.300	2.280	2.300	2.300	99,400
2025-08-15	2.320	2.330	2.300	2.300	2.300	61,900
2025-08-14	2.300	2.360	2.300	2.350	2.350	124,400
2025-08-13	2.250	2.320	2.250	2.310	2.310	106,800
2025-08-12	2.250	2.280	2.240	2.270	2.270	45,100
2025-08-11	2.240	2.270	2.230	2.250	2.250	71,900
2025-08-08	2.260	2.260	2.220	2.230	2.230	9,300
2025-08-07	2.250	2.250	2.220	2.230	2.230	123,800
2025-08-06	2.200	2.280	2.190	2.280	2.280	70,400
2025-08-05	2.260	2.260	2.190	2.200	2.200	319,100
2025-08-04	2.270	2.270	2.220	2.220	2.220	257,700
2025-08-01	2.290	2.300	2.260	2.290	2.290	304,600
2025-07-31	2.310	2.320	2.270	2.290	2.290	258,600
2025-07-30	2.300	2.320	2.300	2.310	2.310	72,200
2025-07-29	2.310	2.330	2.300	2.310	2.310	102,800
2025-07-28	2.330	2.330	2.300	2.330	2.330	76,200
2025-07-25	2.380	2.400	2.310	2.360	2.360	85,900
2025-07-24	2.320	2.360	2.320	2.360	2.360	59,800
2025-07-23	2.370	2.370	2.320	2.360	2.360	31,700
2025-07-22	2.390	2.390	2.300	2.370	2.370	216,400
2025-07-21	2.420	2.430	2.390	2.390	2.390	428,000
2025-07-18	2.400	2.430	2.390	2.430	2.430	193,600
2025-07-17	2.400	2.400	2.380	2.390	2.390	78,200
2025-07-16	2.340	2.410	2.330	2.370	2.370	457,600
2025-07-15	2.350	2.350	2.320	2.340	2.340	121,100
2025-07-14	2.290	2.330	2.270	2.330	2.330	135,500
2025-07-11	2.210	2.290	2.210	2.290	2.290	132,900
2025-07-10	2.170	2.210	2.170	2.210	2.210	39,700
2025-07-09	2.280	2.280	2.180	2.180	2.180	418,800
2025-07-08	2.250	2.290	2.250	2.280	2.280	74,100
2025-07-07	2.270	2.280	2.250	2.280	2.280	96,000
2025-07-04	2.270	2.290	2.240	2.290	2.290	72,600
2025-07-03	2.250	2.290	2.240	2.260	2.260	107,200
2025-07-02	2.300	2.300	2.240	2.270	2.270	170,300
2025-07-01	2.270	2.300	2.270	2.300	2.300	119,200
2025-06-30	2.260	2.270	2.220	2.270	2.270	193,900
2025-06-26	2.230	2.270	2.220	2.250	2.250	323,700
2025-06-25	2.190	2.250	2.190	2.230	2.230	303,400
2025-06-24	2.170	2.200	2.160	2.190	2.190	33,300
2025-06-23	2.200	2.200	2.140	2.200	2.200	346,600
2025-06-20	2.180	2.220	2.180	2.220	2.220	427,600
2025-06-19	2.150	2.230	2.150	2.200	2.200	300,300
2025-06-18	2.150	2.150	2.130	2.150	2.150	30,400
2025-06-17	2.130	2.130	2.120	2.120	2.120	81,400
2025-06-16	2.160	2.160	2.110	2.110	2.110	113,200
2025-06-13	2.120	2.150	2.100	2.150	2.150	76,100
2025-06-12	2.090	2.120	2.080	2.120	2.120	245,600
2025-06-11	2.050	2.090	2.040	2.090	2.090	80,100
2025-06-10	2.080	2.080	2.030	2.050	2.050	497,300
2025-06-09	2.100	2.110	2.080	2.080	2.080	150,000
2025-06-06	2.120	2.120	2.100	2.120	2.120	39,300
2025-06-05	2.150	2.150	2.100	2.120	2.120	68,800
2025-06-04	2.070	2.150	2.070	2.150	2.150	90,600
2025-06-03	2.110	2.110	2.070	2.080	2.080	229,000
2025-05-30	2.140	2.160	2.110	2.110	2.110	381,200
2025-05-29	2.130	2.140	2.110	2.140	2.140	194,800
2025-05-28	2.160	2.160	2.130	2.150	2.150	157,400
2025-05-27	2.120	2.150	2.110	2.150	2.150	49,600
2025-05-26	2.150	2.160	2.100	2.120	2.120	218,800
2025-05-23	2.160	2.180	2.140	2.160	2.160	129,800

← NewerPage 6 of 21 · 1,237 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.