Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.520	0.520	0.520	0.520	0.520	1,000
2024-03-05	0.525	0.530	0.520	0.520	0.520	44,200
2024-03-01	0.530	0.540	0.530	0.540	0.540	27,000
2024-02-29	0.500	0.550	0.500	0.520	0.520	21,500
2024-02-22	0.560	0.590	0.560	0.590	0.590	1,400
2024-02-21	0.585	0.585	0.585	0.585	0.585	13,800
2024-02-20	0.560	0.590	0.555	0.590	0.590	45,900
2024-02-15	0.540	0.580	0.540	0.580	0.580	38,300
2024-02-14	0.540	0.570	0.540	0.565	0.565	400
2024-02-09	0.555	0.555	0.555	0.555	0.555	30,000
2024-02-07	0.540	0.540	0.540	0.540	0.540	2,500
2024-02-06	0.550	0.550	0.550	0.550	0.550	47,000
2024-01-31	0.550	0.550	0.550	0.550	0.550	8,300
2024-01-30	0.550	0.550	0.550	0.550	0.550	10,000
2024-01-29	0.540	0.540	0.540	0.540	0.540	1,600
2024-01-24	0.550	0.565	0.545	0.565	0.565	22,100
2024-01-23	0.545	0.585	0.545	0.550	0.550	47,000
2024-01-22	0.535	0.560	0.535	0.545	0.545	7,000
2024-01-19	0.555	0.555	0.540	0.540	0.540	12,000
2024-01-18	0.545	0.560	0.540	0.555	0.555	61,000
2024-01-16	0.550	0.570	0.550	0.570	0.570	27,000
2024-01-15	0.550	0.560	0.550	0.560	0.560	30,000
2024-01-12	0.550	0.570	0.550	0.570	0.570	3,100
2024-01-11	0.560	0.575	0.545	0.575	0.575	116,300
2024-01-10	0.565	0.565	0.565	0.565	0.565	11,000
2024-01-09	0.550	0.610	0.550	0.565	0.565	430,400
2024-01-08	0.560	0.565	0.555	0.560	0.560	231,100
2024-01-05	0.540	0.560	0.540	0.560	0.560	7,500
2024-01-04	0.560	0.560	0.550	0.560	0.560	86,300
2024-01-02	0.520	0.560	0.520	0.550	0.550	2,500
2023-12-29	0.540	0.550	0.540	0.550	0.550	21,900
2023-12-27	0.530	0.560	0.520	0.550	0.550	53,500
2023-12-26	0.540	0.560	0.540	0.540	0.540	9,900
2023-12-22	0.535	0.555	0.530	0.530	0.530	17,300
2023-12-21	0.535	0.560	0.535	0.555	0.555	32,700
2023-12-18	0.520	0.560	0.520	0.560	0.560	29,700
2023-12-13	0.510	0.550	0.505	0.550	0.550	20,600
2023-12-12	0.540	0.540	0.540	0.540	0.540	10,000
2023-12-11	0.500	0.555	0.500	0.555	0.555	3,200
2023-12-08	0.505	0.555	0.505	0.555	0.555	10,500
2023-12-01	0.555	0.555	0.555	0.555	0.555	600
2023-11-28	0.550	0.550	0.515	0.515	0.515	21,400
2023-11-24	0.550	0.555	0.550	0.555	0.555	20,000
2023-11-23	0.550	0.555	0.550	0.550	0.550	46,200
2023-11-20	0.550	0.550	0.550	0.550	0.550	27,200
2023-11-15	0.560	0.560	0.545	0.545	0.545	23,000
2023-11-14	0.500	0.500	0.500	0.500	0.500	7,300
2023-11-09	0.500	0.500	0.500	0.500	0.500	20,000
2023-11-08	0.470	0.470	0.470	0.470	0.470	2,200
2023-11-07	0.470	0.470	0.470	0.470	0.470	1,200
2023-11-03	0.465	0.500	0.465	0.500	0.500	17,100
2023-11-02	0.460	0.460	0.460	0.460	0.460	10,000
2023-11-01	0.460	0.460	0.460	0.460	0.460	1,000
2023-10-31	0.460	0.460	0.460	0.460	0.460	14,500
2023-10-25	0.480	0.480	0.480	0.480	0.480	5,000
2023-10-24	0.490	0.490	0.480	0.480	0.480	30,000
2023-10-23	0.490	0.490	0.470	0.470	0.470	34,800
2023-10-20	0.505	0.540	0.490	0.490	0.490	12,700
2023-10-17	0.500	0.510	0.500	0.510	0.510	15,100
2023-10-16	0.510	0.510	0.500	0.500	0.500	11,200

← NewerPage 10 of 14 · 802 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.