Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.545	0.545	0.510	0.540	0.540	51,200
2023-10-11	0.510	0.550	0.495	0.550	0.550	16,800
2023-10-10	0.530	0.530	0.530	0.530	0.530	35,000
2023-10-09	0.540	0.545	0.530	0.545	0.545	67,300
2023-10-06	0.505	0.545	0.505	0.540	0.540	179,500
2023-10-04	0.500	0.505	0.495	0.505	0.505	91,300
2023-10-03	0.490	0.495	0.490	0.495	0.495	21,000
2023-10-02	0.490	0.495	0.490	0.490	0.490	320,000
2023-09-29	0.480	0.495	0.475	0.490	0.490	367,900
2023-09-27	0.480	0.485	0.480	0.480	0.480	86,000
2023-09-26	0.480	0.480	0.480	0.480	0.480	11,000
2023-09-25	0.475	0.490	0.470	0.470	0.470	184,900
2023-09-22	0.470	0.500	0.470	0.485	0.485	180,300
2023-09-21	0.470	0.470	0.470	0.470	0.470	5,000
2023-09-19	0.480	0.480	0.480	0.480	0.480	10,000
2023-09-18	0.470	0.500	0.470	0.480	0.480	35,000
2023-09-13	0.470	0.470	0.470	0.470	0.470	45,000
2023-09-12	0.465	0.500	0.465	0.500	0.500	12,400
2023-09-11	0.465	0.465	0.465	0.465	0.465	1,000
2023-09-08	0.485	0.500	0.485	0.500	0.500	105,000
2023-09-07	0.490	0.490	0.490	0.490	0.490	3,000
2023-09-05	0.500	0.500	0.500	0.500	0.500	10,000
2023-09-01	0.455	0.510	0.455	0.510	0.510	245,600
2023-08-29	0.465	0.465	0.465	0.465	0.465	14,800
2023-08-25	0.470	0.550	0.445	0.445	0.445	17,700
2023-08-24	0.430	0.430	0.430	0.430	0.430	4,000
2023-08-23	0.435	0.435	0.430	0.430	0.430	56,700
2023-08-22	0.450	0.470	0.435	0.470	0.470	106,600
2023-08-17	0.460	0.460	0.455	0.460	0.460	543,700
2023-08-16	0.445	0.450	0.445	0.450	0.450	6,000
2023-08-15	0.455	0.460	0.455	0.460	0.460	4,000
2023-08-08	0.445	0.445	0.445	0.445	0.445	800
2023-08-04	0.450	0.450	0.445	0.445	0.445	40,200
2023-07-26	0.465	0.465	0.460	0.460	0.460	92,400
2023-07-25	0.500	0.505	0.500	0.500	0.500	25,700
2023-07-21	0.460	0.460	0.445	0.450	0.450	107,200
2023-07-20	0.470	0.470	0.460	0.460	0.460	62,500
2023-07-18	0.460	0.460	0.460	0.460	0.460	196,500
2023-07-17	0.460	0.460	0.460	0.460	0.460	27,000
2023-07-14	0.450	0.460	0.450	0.460	0.460	4,000
2023-07-12	0.440	0.445	0.440	0.440	0.440	314,100
2023-07-11	0.440	0.440	0.440	0.440	0.440	5,000
2023-07-10	0.440	0.440	0.440	0.440	0.440	10,000
2023-07-07	0.435	0.435	0.435	0.435	0.435	11,000
2023-07-04	0.420	0.420	0.420	0.420	0.420	81,900
2023-06-16	0.450	0.450	0.450	0.450	0.450	8,000
2023-06-15	0.455	0.455	0.450	0.450	0.450	1,400
2023-06-13	0.445	0.500	0.445	0.500	0.500	1,900
2023-06-12	0.450	0.450	0.450	0.450	0.450	22,000
2023-06-09	0.450	0.450	0.450	0.450	0.450	1,800
2023-06-08	0.470	0.550	0.460	0.460	0.460	99,300
2023-05-31	0.470	0.470	0.470	0.470	0.470	6,400
2023-05-30	0.470	0.470	0.470	0.470	0.470	3,000
2023-05-24	0.500	0.500	0.490	0.490	0.490	25,000
2023-05-23	0.520	0.520	0.470	0.470	0.470	3,500
2023-05-22	0.475	0.475	0.475	0.475	0.475	1,000
2023-05-16	0.490	0.490	0.475	0.475	0.475	7,000
2023-05-08	0.475	0.475	0.475	0.475	0.475	5,500
2023-05-05	0.500	0.500	0.500	0.500	0.500	300
2023-05-03	0.475	0.485	0.475	0.475	0.475	5,900

← NewerPage 11 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.