Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.860	0.880	0.860	0.880	0.880	13,000
2026-07-23	0.845	0.845	0.845	0.845	0.845	200
2026-07-22	0.845	0.845	0.845	0.845	0.845	0
2026-07-21	0.850	0.850	0.815	0.845	0.845	300
2026-07-20	0.850	0.850	0.850	0.850	0.850	0
2026-07-17	0.845	0.850	0.845	0.850	0.850	1,500
2026-07-16	0.800	0.800	0.800	0.800	0.800	100
2026-07-15	0.845	0.845	0.845	0.845	0.845	0
2026-07-14	0.845	0.845	0.845	0.845	0.845	23,000
2026-07-13	0.845	0.845	0.845	0.845	0.845	0
2026-07-10	0.845	0.845	0.845	0.845	0.845	0
2026-07-09	0.845	0.845	0.845	0.845	0.845	30,600
2026-07-08	0.845	0.845	0.845	0.845	0.845	0
2026-07-07	0.845	0.845	0.845	0.845	0.845	0
2026-07-06	0.845	0.845	0.845	0.845	0.845	2,000
2026-07-03	0.845	0.845	0.845	0.845	0.845	22,000
2026-07-02	0.850	0.850	0.845	0.845	0.845	4,200
2026-07-01	0.850	0.850	0.850	0.850	0.850	0
2026-06-30	0.870	0.870	0.845	0.850	0.850	8,100
2026-06-29	0.845	0.870	0.845	0.870	0.870	37,700
2026-06-26	0.840	0.840	0.840	0.840	0.840	0
2026-06-25	0.840	0.840	0.840	0.840	0.840	0
2026-06-24	0.840	0.840	0.840	0.840	0.840	0
2026-06-23	0.840	0.840	0.840	0.840	0.840	0
2026-06-22	0.840	0.840	0.840	0.840	0.840	100
2026-06-19	0.880	0.880	0.880	0.880	0.880	10,000
2026-06-18	0.880	0.880	0.875	0.875	0.875	2,000
2026-06-17	0.840	0.840	0.840	0.840	0.840	0
2026-06-16	0.840	0.840	0.840	0.840	0.840	100
2026-06-15	0.850	0.850	0.850	0.850	0.850	1,200
2026-06-12	0.850	0.850	0.840	0.840	0.840	200
2026-06-11	0.850	0.850	0.850	0.850	0.850	100
2026-06-10	0.860	0.860	0.860	0.860	0.860	0
2026-06-09	0.860	0.860	0.860	0.860	0.860	100
2026-06-08	0.870	0.935	0.870	0.935	0.935	8,400
2026-06-05	0.945	0.945	0.945	0.945	0.945	0
2026-06-04	0.945	0.945	0.945	0.945	0.945	0
2026-06-03	0.945	0.945	0.945	0.945	0.945	0
2026-06-02	0.945	0.945	0.945	0.945	0.945	0
2026-06-01	0.945	0.945	0.945	0.945	0.945	0
2026-05-29	0.945	0.945	0.945	0.945	0.945	0
2026-05-28	0.945	0.945	0.945	0.945	0.945	0
2026-05-27	0.945	0.945	0.945	0.945	0.945	0
2026-05-26	0.945	0.945	0.945	0.945	0.945	0
2026-05-25	0.945	0.945	0.945	0.945	0.945	0
2026-05-22	0.890	0.945	0.890	0.945	0.945	6,100
2026-05-21	0.855	0.910	0.855	0.905	0.905	23,600
2026-05-20	0.900	0.910	0.860	0.910	0.910	6,200
2026-05-19	0.900	0.900	0.900	0.900	0.900	100
2026-05-18	0.900	0.900	0.900	0.900	0.900	0
2026-05-15	0.900	0.900	0.900	0.900	0.900	20,000
2026-05-14	0.880	0.880	0.880	0.880	0.880	0
2026-05-13	0.880	0.880	0.880	0.880	0.880	0
2026-05-12	0.880	0.880	0.880	0.880	0.880	0
2026-05-11	0.880	0.880	0.880	0.880	0.880	0
2026-05-08	0.880	0.880	0.880	0.880	0.880	0
2026-05-07	0.880	0.880	0.880	0.880	0.880	0
2026-05-06	0.880	0.880	0.880	0.880	0.880	0
2026-05-05	0.880	0.880	0.880	0.880	0.880	2,000
2026-05-04	0.945	0.945	0.945	0.945	0.945	0

← NewerPage 2 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.