Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	2.330	2.380	2.300	2.300	2.300	1,104,600
2024-11-20	2.340	2.360	2.300	2.330	2.330	980,300
2024-11-19	2.380	2.380	2.300	2.330	2.330	406,600
2024-11-18	2.470	2.480	2.360	2.360	2.360	765,300
2024-11-15	2.440	2.480	2.410	2.470	2.470	431,100
2024-11-14	2.410	2.540	2.400	2.440	2.440	587,000
2024-11-13	2.360	2.410	2.330	2.410	2.410	409,600
2024-11-12	2.330	2.400	2.330	2.360	2.360	1,647,000
2024-11-11	2.340	2.370	2.300	2.330	2.330	1,756,800
2024-11-08	2.440	2.440	2.330	2.350	2.350	742,900
2024-11-07	2.560	2.560	2.410	2.420	2.420	1,843,900
2024-11-06	2.600	2.600	2.500	2.540	2.540	622,400
2024-11-05	2.630	2.650	2.570	2.580	2.580	1,955,700
2024-11-04	2.730	2.780	2.620	2.650	2.650	1,871,100
2024-11-01	2.610	2.720	2.590	2.720	2.720	1,656,000
2024-10-30	2.560	2.630	2.530	2.610	2.610	809,300
2024-10-29	2.660	2.660	2.540	2.570	2.570	1,861,400
2024-10-28	2.670	2.690	2.630	2.660	2.660	1,269,500
2024-10-25	2.620	2.670	2.560	2.660	2.660	1,218,400
2024-10-24	2.570	2.620	2.540	2.580	2.580	620,800
2024-10-23	2.490	2.570	2.440	2.570	2.570	1,608,800
2024-10-22	2.400	2.540	2.400	2.460	2.460	3,246,000
2024-10-21	2.400	2.440	2.370	2.400	2.400	1,165,900
2024-10-18	2.230	2.380	2.220	2.370	2.370	1,189,700
2024-10-17	2.150	2.270	2.140	2.220	2.220	1,434,200
2024-10-16	2.100	2.150	2.100	2.150	2.150	1,130,300
2024-10-15	2.120	2.140	2.080	2.120	2.120	1,225,000
2024-10-14	2.170	2.170	2.090	2.130	2.130	658,300
2024-10-11	2.180	2.190	2.130	2.160	2.160	1,284,100
2024-10-10	2.140	2.240	2.130	2.160	2.160	3,255,100
2024-10-09	2.100	2.180	2.080	2.130	2.130	1,663,000
2024-10-08	2.080	2.100	2.070	2.100	2.100	747,400
2024-10-07	2.110	2.120	2.060	2.070	2.070	2,232,600
2024-10-04	2.090	2.100	2.060	2.090	2.090	2,962,800
2024-10-03	2.110	2.130	2.070	2.070	2.070	1,883,700
2024-10-02	2.190	2.220	2.100	2.100	2.100	3,474,500
2024-10-01	2.120	2.190	2.110	2.190	2.190	1,553,600
2024-09-30	2.110	2.170	2.080	2.120	2.120	2,216,200
2024-09-27	2.110	2.210	2.050	2.070	2.070	5,405,800
2024-09-26	2.440	2.440	2.040	2.070	2.070	4,779,300
2024-09-25	2.520	2.520	2.420	2.440	2.440	2,560,200
2024-09-24	2.580	2.580	2.460	2.520	2.520	2,812,700
2024-09-23	2.650	2.650	2.490	2.590	2.590	1,993,600
2024-09-20	2.800	2.820	2.660	2.660	2.660	27,549,600
2024-09-19	2.950	2.970	2.770	2.790	2.790	3,047,200
2024-09-18	2.980	3.010	2.940	2.960	2.960	978,100
2024-09-17	3.000	3.000	2.920	2.960	2.960	373,600
2024-09-13	3.080	3.090	2.990	3.000	3.000	1,704,700
2024-09-12	3.130	3.140	3.080	3.080	3.080	847,500
2024-09-11	3.080	3.160	3.050	3.150	3.150	947,200
2024-09-10	3.060	3.080	3.040	3.060	3.060	653,800
2024-09-09	3.070	3.080	3.000	3.060	3.060	1,758,600
2024-09-06	3.270	3.300	3.080	3.090	3.090	1,348,100
2024-09-05	3.380	3.400	3.310	3.310	3.310	895,500
2024-09-04	3.160	3.370	3.130	3.360	3.360	2,206,700
2024-09-03	3.160	3.170	3.080	3.150	3.150	621,700
2024-09-02	3.170	3.180	3.130	3.160	3.160	1,160,600
2024-08-30	3.130	3.190	3.120	3.150	3.150	1,540,200
2024-08-29	3.100	3.120	3.090	3.120	3.120	444,100
2024-08-28	3.090	3.120	3.070	3.100	3.100	788,900

← NewerPage 9 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.