Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.180	2.180	2.120	2.130	2.130	485,600
2025-02-19	2.130	2.190	2.130	2.170	2.170	193,600
2025-02-18	2.190	2.190	2.140	2.140	2.140	153,400
2025-02-17	2.120	2.190	2.120	2.190	2.190	50,400
2025-02-14	2.110	2.130	2.110	2.120	2.120	218,000
2025-02-13	2.100	2.150	2.100	2.110	2.110	373,500
2025-02-12	2.190	2.190	2.100	2.100	2.100	1,311,400
2025-02-10	2.160	2.210	2.150	2.160	2.160	490,500
2025-02-07	2.170	2.170	2.160	2.170	2.170	183,600
2025-02-06	2.180	2.190	2.160	2.170	2.170	284,100
2025-02-05	2.250	2.250	2.170	2.170	2.170	163,300
2025-02-04	2.210	2.210	2.150	2.170	2.170	729,300
2025-02-03	2.260	2.280	2.180	2.210	2.210	1,379,900
2025-01-31	2.300	2.300	2.260	2.260	2.260	349,800
2025-01-28	2.310	2.310	2.290	2.300	2.300	92,200
2025-01-27	2.340	2.340	2.300	2.310	2.310	112,800
2025-01-24	2.370	2.370	2.340	2.340	2.340	988,600
2025-01-23	2.360	2.370	2.350	2.370	2.370	34,500
2025-01-22	2.390	2.400	2.360	2.390	2.390	95,400
2025-01-21	2.360	2.390	2.360	2.390	2.390	113,500
2025-01-20	2.350	2.360	2.340	2.360	2.360	28,500
2025-01-17	2.340	2.340	2.330	2.330	2.330	69,400
2025-01-16	2.330	2.370	2.320	2.360	2.360	1,297,500
2025-01-15	2.400	2.400	2.330	2.330	2.330	393,000
2025-01-14	2.360	2.400	2.350	2.390	2.390	1,307,200
2025-01-13	2.390	2.390	2.350	2.370	2.370	733,400
2025-01-10	2.370	2.390	2.340	2.390	2.390	806,700
2025-01-09	2.330	2.370	2.320	2.370	2.370	177,400
2025-01-08	2.330	2.360	2.320	2.360	2.360	698,800
2025-01-07	2.340	2.350	2.330	2.330	2.330	281,400
2025-01-06	2.330	2.350	2.330	2.350	2.350	195,900
2025-01-03	2.350	2.360	2.330	2.360	2.360	131,800
2025-01-02	2.380	2.380	2.320	2.370	2.370	173,500
2024-12-31	2.380	2.380	2.320	2.380	2.380	614,700
2024-12-30	2.360	2.400	2.330	2.380	2.380	423,400
2024-12-27	2.410	2.410	2.350	2.360	2.360	1,216,400
2024-12-26	2.380	2.410	2.360	2.410	2.410	168,100
2024-12-24	2.390	2.420	2.350	2.390	2.390	404,100
2024-12-23	2.370	2.390	2.360	2.390	2.390	228,100
2024-12-20	2.400	2.410	2.380	2.380	2.380	140,800
2024-12-19	2.390	2.400	2.360	2.400	2.400	286,400
2024-12-18	2.440	2.470	2.390	2.390	2.390	489,500
2024-12-17	2.420	2.420	2.400	2.420	2.420	1,934,000
2024-12-16	2.420	2.440	2.400	2.420	2.420	242,900
2024-12-13	2.450	2.450	2.400	2.440	2.440	1,899,100
2024-12-12	2.450	2.480	2.410	2.440	2.440	2,147,400
2024-12-11	2.500	2.500	2.460	2.470	2.470	199,500
2024-12-10	2.460	2.510	2.460	2.500	2.500	315,400
2024-12-09	2.410	2.500	2.410	2.460	2.460	497,500
2024-12-06	2.420	2.440	2.400	2.420	2.420	1,207,000
2024-12-05	2.490	2.490	2.410	2.420	2.420	296,300
2024-12-04	2.400	2.500	2.390	2.500	2.500	607,500
2024-12-03	2.380	2.400	2.370	2.380	2.380	1,516,900
2024-12-02	2.320	2.390	2.320	2.380	2.380	236,800
2024-11-29	2.350	2.350	2.320	2.320	2.320	388,000
2024-11-28	2.330	2.370	2.300	2.320	2.320	160,000
2024-11-27	2.310	2.320	2.290	2.300	2.300	2,128,600
2024-11-26	2.410	2.420	2.300	2.300	2.300	1,500,500
2024-11-25	2.330	2.440	2.300	2.440	2.440	3,027,600
2024-11-22	2.320	2.330	2.300	2.330	2.330	332,700

← NewerPage 8 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.