Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.490	0.490	0.490	0.490	0.490	2,000
2023-04-27	0.490	0.490	0.490	0.490	0.490	1,000
2023-04-18	0.510	0.525	0.500	0.525	0.525	237,300
2023-04-17	0.560	0.560	0.550	0.550	0.550	6,300
2023-04-12	0.500	0.555	0.500	0.515	0.515	6,300
2023-04-05	0.505	0.510	0.505	0.510	0.510	7,700
2023-04-04	0.515	0.550	0.515	0.550	0.550	5,500
2023-03-24	0.560	0.560	0.560	0.560	0.560	1,300
2023-03-22	0.570	0.570	0.570	0.570	0.570	5,000
2023-03-21	0.505	0.505	0.500	0.500	0.500	16,000
2023-03-20	0.505	0.505	0.505	0.505	0.505	18,800
2023-03-17	0.510	0.525	0.510	0.525	0.525	17,200
2023-03-07	0.550	0.550	0.520	0.520	0.520	48,200
2023-03-06	0.530	0.530	0.530	0.530	0.530	24,000
2023-03-03	0.530	0.530	0.530	0.530	0.530	24,000
2023-02-24	0.550	0.550	0.550	0.550	0.550	10,000
2023-02-17	0.540	0.540	0.540	0.540	0.540	5,000
2023-02-16	0.535	0.545	0.525	0.540	0.540	27,000
2023-02-14	0.535	0.560	0.530	0.560	0.560	19,100
2023-02-09	0.540	0.540	0.540	0.540	0.540	3,000
2023-02-08	0.530	0.530	0.530	0.530	0.530	10,000
2023-02-02	0.555	0.555	0.540	0.540	0.540	5,000
2023-01-20	0.600	0.600	0.600	0.600	0.600	400
2023-01-13	0.540	0.550	0.540	0.540	0.540	236,500
2023-01-12	0.570	0.570	0.525	0.560	0.560	156,700
2023-01-11	0.565	0.570	0.565	0.570	0.570	14,000
2023-01-05	0.560	0.585	0.560	0.585	0.585	20,200
2022-12-30	0.560	0.585	0.560	0.585	0.585	6,000
2022-12-23	0.580	0.580	0.580	0.580	0.580	5,000
2022-12-21	0.555	0.555	0.555	0.555	0.555	20,000
2022-12-19	0.555	0.570	0.555	0.555	0.555	37,200
2022-12-16	0.570	0.575	0.555	0.575	0.575	24,200
2022-12-15	0.570	0.570	0.555	0.555	0.555	404,300
2022-12-14	0.575	0.600	0.560	0.600	0.600	35,100
2022-12-13	0.580	0.600	0.580	0.600	0.600	31,800
2022-12-12	0.560	0.605	0.560	0.600	0.600	24,600
2022-12-09	0.570	0.600	0.560	0.600	0.600	20,200
2022-12-06	0.615	0.615	0.615	0.615	0.615	17,900
2022-12-05	0.600	0.620	0.555	0.560	0.560	18,600
2022-12-01	0.600	0.600	0.550	0.580	0.580	55,000
2022-11-25	0.560	0.560	0.560	0.560	0.560	1,000
2022-11-24	0.560	0.600	0.560	0.600	0.600	13,100
2022-11-21	0.560	0.560	0.550	0.550	0.550	65,000
2022-11-17	0.560	0.560	0.560	0.560	0.560	5,000
2022-11-11	0.560	0.560	0.560	0.560	0.560	119,900
2022-11-10	0.560	0.560	0.560	0.560	0.560	103,000
2022-11-09	0.560	0.565	0.560	0.560	0.560	119,100
2022-11-08	0.560	0.560	0.560	0.560	0.560	40,000
2022-10-25	0.560	0.560	0.560	0.560	0.560	5,800
2022-10-20	0.580	0.580	0.580	0.580	0.580	2,000
2022-10-13	0.580	0.580	0.575	0.575	0.575	5,300
2022-10-07	0.585	0.585	0.580	0.580	0.580	40,000
2022-10-03	0.590	0.590	0.585	0.585	0.585	14,800
2022-09-30	0.585	0.585	0.585	0.585	0.585	2,000
2022-09-20	0.610	0.610	0.610	0.610	0.610	1,000
2022-09-12	0.610	0.610	0.610	0.610	0.610	1,600
2022-09-09	0.610	0.615	0.610	0.615	0.615	10,100
2022-09-05	0.630	0.650	0.630	0.635	0.635	6,200
2022-08-25	0.635	0.635	0.635	0.635	0.635	5,000
2022-08-22	0.635	0.640	0.635	0.635	0.635	4,000

← NewerPage 12 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.