Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.635	0.640	0.635	0.635	0.635	4,000
2022-08-19	0.640	0.640	0.640	0.640	0.640	3,000
2022-08-16	0.650	0.700	0.630	0.630	0.630	16,400
2022-08-11	0.620	0.620	0.620	0.620	0.620	2,000
2022-08-10	0.615	0.615	0.615	0.615	0.615	2,400
2022-08-08	0.610	0.680	0.610	0.615	0.615	3,600
2022-07-29	0.620	0.650	0.600	0.650	0.650	33,300
2022-07-28	0.610	0.610	0.610	0.610	0.610	5,000
2022-07-14	0.625	0.625	0.625	0.625	0.625	10,000
2022-07-08	0.625	0.625	0.625	0.625	0.625	4,000
2022-07-07	0.580	0.580	0.580	0.580	0.580	10,400
2022-07-06	0.585	0.585	0.585	0.585	0.585	2,600
2022-06-30	0.645	0.645	0.645	0.645	0.645	8,000
2022-06-29	0.580	0.650	0.580	0.650	0.650	10,100
2022-06-28	0.640	0.640	0.640	0.640	0.640	2,000
2022-06-24	0.640	0.640	0.640	0.640	0.640	5,000
2022-06-22	0.600	0.640	0.600	0.640	0.640	2,000
2022-06-21	0.600	0.610	0.600	0.605	0.605	6,400
2022-06-17	0.640	0.640	0.615	0.615	0.615	11,300
2022-06-16	0.655	0.655	0.615	0.615	0.615	142,100
2022-06-10	0.690	0.690	0.690	0.690	0.690	10,400
2022-06-07	0.670	0.750	0.670	0.750	0.750	11,300
2022-06-02	0.665	0.665	0.665	0.665	0.665	2,000
2022-06-01	0.660	0.660	0.655	0.655	0.655	1,000
2022-05-27	0.675	0.675	0.670	0.670	0.670	2,000
2022-05-23	0.660	0.670	0.660	0.660	0.660	5,200
2022-05-20	0.670	0.670	0.660	0.660	0.660	2,000
2022-05-18	0.700	0.700	0.680	0.680	0.680	139,000
2022-05-13	0.690	0.690	0.690	0.690	0.690	800
2022-05-05	0.695	0.710	0.690	0.710	0.710	8,000
2022-04-20	0.720	0.720	0.720	0.720	0.720	100
2022-04-11	0.780	0.780	0.780	0.780	0.780	10,000
2022-04-07	0.715	0.780	0.715	0.780	0.780	5,200
2022-04-01	0.700	0.700	0.700	0.700	0.700	3,000
2022-03-31	0.700	0.700	0.700	0.700	0.700	6,000
2022-03-29	0.720	0.730	0.720	0.730	0.730	28,800
2022-03-28	0.750	0.750	0.680	0.690	0.690	4,000
2022-03-25	0.750	0.750	0.750	0.750	0.750	100
2022-03-24	0.700	0.750	0.690	0.750	0.750	101,100
2022-03-18	0.690	0.740	0.690	0.700	0.700	13,200
2022-03-17	0.680	0.680	0.670	0.670	0.670	7,000
2022-03-15	0.680	0.760	0.680	0.760	0.760	1,300
2022-03-10	0.700	0.700	0.700	0.700	0.700	5,000
2022-03-09	0.700	0.700	0.690	0.690	0.690	25,000
2022-03-03	0.710	0.710	0.710	0.710	0.710	6,000
2022-03-02	0.725	0.725	0.725	0.725	0.725	4,900
2022-03-01	0.730	0.730	0.725	0.725	0.725	1,100
2022-02-25	0.760	0.760	0.740	0.740	0.740	263,400
2022-02-23	0.760	0.780	0.755	0.780	0.780	28,000
2022-02-22	0.770	0.780	0.770	0.780	0.780	3,400
2022-02-18	0.750	0.750	0.750	0.750	0.750	1,000
2022-02-17	0.785	0.795	0.785	0.795	0.795	14,800
2022-02-16	0.745	0.745	0.735	0.735	0.735	10,000
2022-02-14	0.740	0.785	0.740	0.770	0.770	14,000
2022-02-11	0.750	0.785	0.745	0.785	0.785	11,500
2022-02-10	0.800	0.800	0.745	0.750	0.750	104,300
2022-02-09	0.810	0.810	0.810	0.810	0.810	6,000
2022-01-31	0.780	0.845	0.780	0.845	0.845	2,400
2022-01-14	0.800	0.850	0.760	0.850	0.850	13,700
2022-01-10	0.850	0.850	0.850	0.850	0.850	2,000

← NewerPage 13 of 14 · 803 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.