Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.945	0.945	0.945	0.945	0.945	0
2026-04-30	0.880	0.945	0.850	0.945	0.945	20,900
2026-04-29	0.880	0.880	0.880	0.880	0.880	4,000
2026-04-28	0.930	0.930	0.930	0.930	0.930	20,000
2026-04-27	0.950	0.950	0.880	0.880	0.880	11,400
2026-04-24	0.920	0.920	0.920	0.920	0.920	10,000
2026-04-23	0.870	0.945	0.870	0.945	0.945	86,000
2026-04-22	0.940	0.940	0.940	0.940	0.940	8,000
2026-04-21	0.950	0.950	0.875	0.950	0.950	20,200
2026-04-20	0.870	0.935	0.870	0.935	0.935	1,100
2026-04-17	0.940	0.950	0.920	0.950	0.950	9,400
2026-04-16	0.940	0.940	0.905	0.940	0.940	19,700
2026-04-15	0.930	0.950	0.880	0.920	0.920	91,200
2026-04-14	0.895	0.930	0.895	0.925	0.925	230,400
2026-04-13	0.850	0.900	0.835	0.900	0.900	115,900
2026-04-10	0.820	0.890	0.820	0.825	0.825	15,100
2026-04-09	0.840	0.895	0.820	0.820	0.820	136,600
2026-04-08	0.860	0.880	0.860	0.880	0.880	49,200
2026-04-07	0.845	0.845	0.840	0.840	0.840	11,100
2026-04-06	0.865	0.865	0.865	0.865	0.865	0
2026-04-03	0.835	0.865	0.835	0.865	0.865	21,500
2026-04-02	0.805	0.805	0.805	0.805	0.805	0
2026-04-01	0.805	0.805	0.805	0.805	0.805	0
2026-03-31	0.805	0.805	0.805	0.805	0.805	0
2026-03-30	0.810	0.810	0.805	0.805	0.805	22,500
2026-03-27	0.865	0.865	0.860	0.865	0.865	84,400
2026-03-26	0.865	0.865	0.865	0.865	0.865	0
2026-03-25	0.855	0.865	0.855	0.865	0.865	36,100
2026-03-24	0.855	0.855	0.855	0.855	0.855	0
2026-03-20	0.855	0.855	0.855	0.855	0.855	0
2026-03-19	0.855	0.855	0.855	0.855	0.855	0
2026-03-18	0.855	0.855	0.855	0.855	0.855	0
2026-03-17	0.855	0.855	0.855	0.855	0.855	0
2026-03-16	0.855	0.855	0.855	0.855	0.855	0
2026-03-13	0.855	0.855	0.855	0.855	0.855	0
2026-03-12	0.855	0.855	0.855	0.855	0.855	0
2026-03-11	0.855	0.855	0.855	0.855	0.855	0
2026-03-10	0.815	0.855	0.800	0.855	0.855	12,100
2026-03-09	0.815	0.860	0.815	0.860	0.860	300
2026-03-06	0.840	0.850	0.840	0.850	0.850	20,000
2026-03-05	0.845	0.845	0.845	0.845	0.845	0
2026-03-04	0.820	0.845	0.820	0.845	0.845	1,000
2026-03-03	0.840	0.845	0.840	0.845	0.845	10,000
2026-03-02	0.830	0.830	0.830	0.830	0.830	0
2026-02-27	0.830	0.830	0.830	0.830	0.830	1,800
2026-02-26	0.845	0.845	0.825	0.825	0.825	23,100
2026-02-25	0.850	0.875	0.845	0.845	0.845	39,300
2026-02-24	0.850	0.850	0.850	0.850	0.850	4,500
2026-02-23	0.885	0.885	0.885	0.885	0.885	0
2026-02-20	0.885	0.885	0.885	0.885	0.885	0
2026-02-19	0.885	0.885	0.885	0.885	0.885	0
2026-02-16	0.885	0.885	0.885	0.885	0.885	1,000
2026-02-13	0.880	0.880	0.880	0.880	0.880	0
2026-02-12	0.880	0.880	0.880	0.880	0.880	0
2026-02-11	0.850	0.885	0.850	0.880	0.880	170,200
2026-02-10	0.840	0.870	0.840	0.870	0.870	3,100
2026-02-09	0.865	0.865	0.865	0.865	0.865	0
2026-02-06	0.835	0.865	0.835	0.865	0.865	19,800
2026-02-05	0.845	0.845	0.845	0.845	0.845	14,000
2026-02-04	0.850	0.875	0.850	0.865	0.865	78,300

← NewerPage 3 of 5 · 255 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.