Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.120	2.160	2.110	2.160	2.160	197,300
2025-05-21	2.130	2.130	2.110	2.130	2.130	68,700
2025-05-20	2.130	2.130	2.110	2.130	2.130	64,700
2025-05-19	2.150	2.150	2.120	2.130	2.130	119,700
2025-05-16	2.150	2.150	2.120	2.150	2.150	147,600
2025-05-15	2.140	2.160	2.130	2.150	2.150	61,800
2025-05-14	2.160	2.160	2.130	2.140	2.140	32,900
2025-05-13	2.140	2.150	2.120	2.150	2.150	298,400
2025-05-09	2.090	2.160	2.090	2.140	2.140	227,900
2025-05-08	2.120	2.120	2.080	2.100	2.100	137,700
2025-05-07	2.080	2.120	2.050	2.120	2.120	233,000
2025-05-06	2.050	2.080	2.040	2.080	2.080	59,900
2025-05-05	2.040	2.050	2.030	2.050	2.050	918,600
2025-05-02	2.040	2.050	2.030	2.050	2.050	354,100
2025-04-30	2.050	2.050	2.030	2.050	2.050	1,821,800
2025-04-29	2.040	2.050	2.030	2.050	2.050	367,200
2025-04-28	2.060	2.060	2.040	2.060	2.060	177,200
2025-04-25	2.050	2.070	2.030	2.060	2.060	1,417,800
2025-04-24	2.070	2.070	2.030	2.040	2.040	744,200
2025-04-23	2.070	2.070	2.030	2.050	2.050	1,370,800
2025-04-22	2.030	2.090	2.030	2.090	2.090	165,900
2025-04-21	2.050	2.080	2.030	2.050	2.050	1,199,900
2025-04-18	2.050	2.080	2.040	2.080	2.080	201,200
2025-04-17	2.060	2.060	2.040	2.050	2.050	179,500
2025-04-16	2.090	2.100	2.040	2.100	2.100	1,168,600
2025-04-15	2.120	2.130	2.060	2.100	2.100	1,370,100
2025-04-14	2.100	2.120	2.090	2.100	2.100	944,500
2025-04-11	2.140	2.160	2.080	2.160	2.160	305,600
2025-04-10	2.060	2.160	2.050	2.160	2.160	156,300
2025-04-09	2.040	2.060	2.030	2.060	2.060	1,796,100
2025-04-08	2.050	2.060	2.030	2.060	2.060	880,200
2025-04-07	2.050	2.060	2.020	2.050	2.050	2,316,400
2025-04-04	2.080	2.080	2.040	2.080	2.080	1,440,100
2025-04-03	2.050	2.080	2.040	2.080	2.080	1,123,000
2025-04-02	2.070	2.070	2.030	2.070	2.070	789,500
2025-03-28	2.060	2.080	2.040	2.080	2.080	435,800
2025-03-27	2.070	2.070	2.040	2.070	2.070	681,400
2025-03-26	2.070	2.080	2.050	2.070	2.070	765,700
2025-03-25	2.120	2.120	2.060	2.080	2.080	1,075,600
2025-03-24	2.140	2.150	2.090	2.100	2.100	424,500
2025-03-21	2.150	2.200	2.140	2.140	2.140	216,100
2025-03-20	2.220	2.220	2.150	2.170	2.170	693,300
2025-03-19	2.140	2.220	2.120	2.220	2.220	3,276,200
2025-03-17	2.140	2.160	2.130	2.140	2.140	840,500
2025-03-14	2.110	2.150	2.110	2.140	2.140	674,800
2025-03-13	2.130	2.150	2.110	2.110	2.110	894,500
2025-03-12	2.140	2.150	2.130	2.140	2.140	1,877,500
2025-03-11	2.180	2.180	2.140	2.150	2.150	1,214,000
2025-03-10	2.130	2.180	2.120	2.180	2.180	1,022,300
2025-03-07	2.180	2.180	2.130	2.130	2.130	177,200
2025-03-06	2.190	2.200	2.140	2.180	2.180	739,600
2025-03-05	2.160	2.200	2.150	2.190	2.190	720,600
2025-03-04	2.100	2.160	2.080	2.160	2.160	830,300
2025-03-03	2.100	2.110	2.080	2.090	2.090	763,100
2025-02-28	2.150	2.190	2.070	2.070	2.070	1,263,300
2025-02-27	2.150	2.170	2.140	2.170	2.170	194,400
2025-02-26	2.180	2.180	2.130	2.130	2.130	296,100
2025-02-25	2.170	2.170	2.130	2.130	2.130	424,800
2025-02-24	2.130	2.160	2.130	2.160	2.160	203,900
2025-02-21	2.130	2.160	2.120	2.130	2.130	301,900

← NewerPage 7 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.