Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.870	0.870	0.830	0.830	0.830	11,000
2026-01-30	0.865	0.865	0.865	0.865	0.865	14,000
2026-01-29	0.850	0.850	0.815	0.815	0.815	26,400
2026-01-28	0.850	0.850	0.850	0.850	0.850	1,000
2026-01-27	0.870	0.870	0.870	0.870	0.870	100
2026-01-26	0.850	0.870	0.800	0.825	0.825	83,300
2026-01-23	0.795	0.795	0.795	0.795	0.795	0
2026-01-22	0.795	0.795	0.795	0.795	0.795	600
2026-01-21	0.815	0.815	0.815	0.815	0.815	0
2026-01-20	0.810	0.850	0.810	0.815	0.815	30,800
2026-01-19	0.835	0.835	0.835	0.835	0.835	4,000
2026-01-16	0.835	0.835	0.835	0.835	0.835	500
2026-01-15	0.785	0.830	0.780	0.785	0.785	655,800
2026-01-14	0.835	0.835	0.775	0.835	0.835	8,100
2026-01-13	0.775	0.840	0.770	0.840	0.840	11,100
2026-01-12	0.775	0.775	0.775	0.775	0.775	3,600
2026-01-09	0.770	0.770	0.770	0.770	0.770	0
2026-01-08	0.770	0.770	0.770	0.770	0.770	0
2026-01-07	0.770	0.770	0.770	0.770	0.770	100
2026-01-06	0.795	0.850	0.795	0.800	0.800	32,600
2026-01-05	0.760	0.760	0.760	0.760	0.760	100
2026-01-02	0.760	0.835	0.760	0.835	0.835	3,300
2026-01-01	0.830	0.830	0.830	0.830	0.830	0
2025-12-31	0.820	0.830	0.795	0.830	0.830	121,300
2025-12-30	0.780	0.785	0.750	0.750	0.750	11,100
2025-12-29	0.765	0.765	0.765	0.765	0.765	0
2025-12-26	0.765	0.765	0.765	0.765	0.765	100
2025-12-25	0.825	0.825	0.825	0.825	0.825	0
2025-12-24	0.840	0.840	0.825	0.825	0.825	14,000
2025-12-23	0.795	0.830	0.770	0.770	0.770	22,100
2025-12-22	0.760	0.760	0.760	0.760	0.760	100
2025-12-19	0.765	0.765	0.765	0.765	0.765	0
2025-12-18	0.765	0.765	0.765	0.765	0.765	1,000
2025-12-17	0.770	0.770	0.770	0.770	0.770	0
2025-12-16	0.770	0.830	0.760	0.770	0.770	4,500
2025-12-15	0.820	0.820	0.820	0.820	0.820	0
2025-12-12	0.820	0.820	0.820	0.820	0.820	100
2025-12-11	0.775	0.775	0.775	0.775	0.775	0
2025-12-10	0.775	0.775	0.775	0.775	0.775	1,000
2025-12-09	0.765	0.765	0.765	0.765	0.765	0
2025-12-08	0.765	0.800	0.765	0.765	0.765	2,100
2025-12-05	0.770	0.835	0.770	0.835	0.835	5,200
2025-12-04	0.760	0.805	0.760	0.760	0.760	1,300
2025-12-03	0.810	0.830	0.755	0.800	0.800	103,000
2025-12-02	0.755	0.780	0.755	0.780	0.780	400
2025-12-01	0.740	0.820	0.740	0.805	0.805	71,700
2025-11-28	0.765	0.765	0.750	0.750	0.750	43,400
2025-11-27	0.800	0.800	0.800	0.800	0.800	0
2025-11-26	0.800	0.800	0.800	0.800	0.800	0
2025-11-25	0.775	0.820	0.775	0.800	0.800	1,200
2025-11-24	0.770	0.845	0.770	0.845	0.845	3,100
2025-11-21	0.770	0.830	0.770	0.800	0.800	1,100
2025-11-20	0.760	0.840	0.760	0.840	0.840	20,300
2025-11-19	0.760	0.800	0.760	0.800	0.800	5,400
2025-11-18	0.760	0.800	0.760	0.790	0.790	800
2025-11-17	0.800	0.800	0.800	0.800	0.800	0
2025-11-14	0.750	0.830	0.740	0.800	0.800	185,900
2025-11-13	0.735	0.735	0.735	0.735	0.735	0
2025-11-12	0.735	0.735	0.735	0.735	0.735	0
2025-11-11	0.730	0.735	0.730	0.735	0.735	7,100

← NewerPage 4 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.