Kim Hin Industry Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.830	0.870	0.830	0.870	0.870	2,200
2021-12-29	0.780	0.800	0.780	0.800	0.800	8,900
2021-12-28	0.775	0.800	0.775	0.800	0.800	4,400
2021-12-17	0.770	0.770	0.770	0.770	0.770	3,000
2021-12-16	0.770	0.770	0.770	0.770	0.770	3,000
2021-12-15	0.770	0.770	0.770	0.770	0.770	3,000
2021-12-13	0.800	0.800	0.800	0.800	0.800	3,000
2021-12-06	0.810	0.810	0.810	0.810	0.810	3,000
2021-11-29	0.815	0.815	0.815	0.815	0.815	15,000
2021-11-26	0.815	0.815	0.815	0.815	0.815	4,000
2021-11-25	0.820	0.820	0.820	0.820	0.820	5,200
2021-11-23	0.825	0.825	0.820	0.820	0.820	6,000
2021-11-19	0.880	0.880	0.880	0.880	0.880	100
2021-11-18	0.840	0.880	0.840	0.880	0.880	26,000
2021-11-16	0.815	0.815	0.815	0.815	0.815	200
2021-11-15	0.850	0.850	0.850	0.850	0.850	24,900
2021-11-12	0.825	0.825	0.825	0.825	0.825	100
2021-11-10	0.825	0.825	0.820	0.820	0.820	6,200
2021-11-09	0.820	0.820	0.820	0.820	0.820	1,000
2021-11-08	0.825	0.825	0.825	0.825	0.825	3,000
2021-11-03	0.850	0.850	0.850	0.850	0.850	10,000
2021-10-25	0.890	0.890	0.840	0.890	0.869	46,200
2021-10-20	0.885	0.890	0.885	0.890	0.869	30,000
2021-10-18	0.835	0.920	0.835	0.895	0.874	88,400
2021-10-15	0.835	0.835	0.835	0.835	0.815	400

← NewerPage 14 of 14 · 805 trading days

Stock splits

No stock splits on record.

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.