Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.810	0.890	0.810	0.890	0.890	200
2026-10-15	0.900	0.900	0.900	0.900	0.900	0
2026-10-14	0.900	0.900	0.900	0.900	0.900	0
2026-10-13	0.900	0.900	0.900	0.900	0.900	0
2026-10-12	0.900	0.900	0.900	0.900	0.900	0
2026-10-09	0.840	0.900	0.810	0.900	0.900	2,200
2026-10-08	0.900	0.900	0.900	0.900	0.900	0
2026-10-07	0.900	0.900	0.900	0.900	0.900	0
2026-10-06	0.830	0.900	0.825	0.900	0.900	1,100
2026-10-05	0.905	0.905	0.905	0.905	0.905	0
2026-10-02	0.850	0.905	0.850	0.905	0.905	400
2026-10-01	0.905	0.905	0.905	0.905	0.905	100
2026-09-30	0.835	0.835	0.835	0.835	0.835	4,700
2026-09-29	0.810	0.810	0.810	0.810	0.810	0
2026-09-28	0.810	0.810	0.810	0.810	0.810	100
2026-09-25	0.850	0.850	0.850	0.850	0.850	3,100
2026-09-24	0.905	0.905	0.905	0.905	0.905	0
2026-09-23	0.905	0.905	0.905	0.905	0.905	0
2026-09-22	0.860	0.905	0.860	0.905	0.905	12,100
2026-09-21	0.850	0.850	0.850	0.850	0.850	2,500
2026-09-18	0.905	0.905	0.905	0.905	0.905	0
2026-09-17	0.905	0.905	0.905	0.905	0.905	0
2026-09-16	0.905	0.905	0.905	0.905	0.905	0
2026-09-15	0.855	0.905	0.855	0.905	0.905	8,100
2026-09-14	0.850	0.850	0.850	0.850	0.850	2,600
2026-09-11	0.870	0.870	0.855	0.855	0.855	4,600
2026-09-10	0.850	0.850	0.850	0.850	0.850	0
2026-09-09	0.850	0.870	0.850	0.850	0.850	1,500
2026-09-08	0.860	0.860	0.855	0.855	0.855	1,100
2026-09-07	0.865	0.910	0.865	0.865	0.865	10,600
2026-09-04	0.850	0.850	0.850	0.850	0.850	6,000
2026-09-03	0.855	0.855	0.855	0.855	0.855	7,000
2026-09-02	0.855	0.855	0.855	0.855	0.855	0
2026-09-01	0.855	0.855	0.855	0.855	0.855	0
2026-08-31	0.855	0.855	0.855	0.855	0.855	0
2026-08-28	0.860	0.860	0.855	0.855	0.855	7,500
2026-08-27	0.860	0.860	0.860	0.860	0.860	100
2026-08-26	0.870	0.910	0.865	0.910	0.910	7,100
2026-08-25	0.870	0.870	0.870	0.870	0.870	0
2026-08-24	0.870	0.870	0.870	0.870	0.870	10,000
2026-08-21	0.880	0.945	0.880	0.945	0.945	28,400
2026-08-20	0.860	0.860	0.860	0.860	0.860	300
2026-08-19	0.895	0.895	0.895	0.895	0.895	1,000
2026-08-18	0.880	0.880	0.860	0.865	0.865	15,000
2026-08-17	0.900	0.930	0.900	0.930	0.930	2,000
2026-08-14	0.890	0.890	0.890	0.890	0.890	0
2026-08-13	0.900	0.940	0.890	0.890	0.890	46,500
2026-08-12	0.950	0.950	0.950	0.950	0.950	0
2026-08-11	0.875	0.950	0.875	0.950	0.950	63,400
2026-08-10	0.930	0.930	0.850	0.930	0.930	24,800
2026-08-07	0.860	0.925	0.850	0.925	0.925	3,006,800
2026-08-06	0.880	0.880	0.880	0.880	0.880	1,000
2026-08-05	0.880	0.900	0.860	0.900	0.900	4,200
2026-08-04	0.880	0.940	0.880	0.940	0.940	34,100
2026-08-03	0.820	0.900	0.820	0.900	0.900	21,400
2026-07-31	0.880	0.880	0.815	0.880	0.880	10,100
2026-07-30	0.880	0.880	0.880	0.880	0.880	100
2026-07-29	0.880	0.880	0.880	0.880	0.880	100
2026-07-28	0.880	0.880	0.880	0.880	0.880	100
2026-07-27	0.880	0.880	0.880	0.880	0.880	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-27	0.0200 MYR
2020-10-13	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.