Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.780	0.780	0.760	0.760	0.760	5,700
2025-11-07	0.800	0.845	0.800	0.845	0.845	200
2025-11-06	0.740	0.845	0.740	0.845	0.845	12,500
2025-11-05	0.780	0.780	0.780	0.780	0.780	100
2025-11-04	0.775	0.845	0.775	0.845	0.845	6,600
2025-11-03	0.800	0.800	0.800	0.800	0.800	100
2025-10-31	0.780	0.850	0.780	0.850	0.850	1,000
2025-10-30	0.780	0.850	0.780	0.850	0.850	500
2025-10-29	0.775	0.850	0.775	0.850	0.850	3,300
2025-10-28	0.845	0.845	0.845	0.845	0.845	0
2025-10-27	0.805	0.845	0.790	0.845	0.845	1,500
2025-10-24	0.850	0.850	0.850	0.850	0.850	200
2025-10-23	0.805	0.850	0.805	0.805	0.805	10,700
2025-10-22	0.770	0.845	0.770	0.820	0.820	400
2025-10-21	0.845	0.845	0.845	0.845	0.845	200
2025-10-17	0.780	0.845	0.780	0.780	0.780	55,300
2025-10-16	0.760	0.870	0.760	0.855	0.855	159,000
2025-10-15	0.830	0.830	0.830	0.830	0.830	0
2025-10-14	0.760	0.830	0.760	0.830	0.830	5,800
2025-10-13	0.820	0.820	0.820	0.820	0.820	0
2025-10-10	0.820	0.820	0.820	0.820	0.820	0
2025-10-09	0.820	0.820	0.820	0.820	0.820	0
2025-10-08	0.820	0.820	0.820	0.820	0.820	0
2025-10-07	0.820	0.820	0.820	0.820	0.820	0
2025-10-06	0.820	0.820	0.820	0.820	0.820	13,000
2025-10-03	0.830	0.830	0.830	0.830	0.830	24,800
2025-10-02	0.800	0.850	0.800	0.850	0.850	77,700
2025-10-01	0.770	0.770	0.770	0.770	0.770	0
2025-09-30	0.770	0.770	0.770	0.770	0.770	100
2025-09-29	0.810	0.810	0.810	0.810	0.810	100
2025-09-26	0.765	0.805	0.765	0.805	0.805	1,100
2025-09-25	0.800	0.800	0.800	0.800	0.800	6,000
2025-09-24	0.810	0.810	0.810	0.810	0.810	5,000
2025-09-23	0.760	0.760	0.760	0.760	0.760	100
2025-09-22	0.800	0.800	0.800	0.800	0.800	0
2025-09-19	0.760	0.800	0.705	0.800	0.800	6,000
2025-09-18	0.780	0.820	0.755	0.765	0.765	6,000
2025-09-17	0.775	0.790	0.775	0.790	0.790	28,100
2025-09-16	0.790	0.790	0.790	0.790	0.790	0
2025-09-15	0.790	0.790	0.790	0.790	0.790	0
2025-09-12	0.790	0.790	0.790	0.790	0.790	11,800
2025-09-11	0.790	0.790	0.790	0.790	0.790	0
2025-09-10	0.790	0.790	0.790	0.790	0.790	0
2025-09-09	0.790	0.790	0.790	0.790	0.790	0
2025-09-08	0.790	0.790	0.790	0.790	0.790	100
2025-09-05	0.790	0.790	0.790	0.790	0.790	0
2025-09-04	0.790	0.790	0.790	0.790	0.790	100
2025-09-03	0.830	0.830	0.830	0.830	0.830	9,300
2025-09-02	0.790	0.790	0.790	0.790	0.790	2,400
2025-09-01	0.830	0.830	0.830	0.830	0.830	0
2025-08-29	0.790	0.830	0.790	0.830	0.830	8,600
2025-08-28	0.790	0.790	0.790	0.790	0.790	0
2025-08-27	0.820	0.820	0.790	0.790	0.790	68,000
2025-08-26	0.825	0.825	0.780	0.780	0.780	81,100
2025-08-25	0.830	0.830	0.825	0.825	0.825	25,000
2025-08-22	0.845	0.850	0.825	0.830	0.830	217,000
2025-08-21	0.810	0.850	0.810	0.845	0.845	185,800
2025-08-20	0.845	0.845	0.845	0.845	0.845	74,100
2025-08-19	0.850	0.850	0.845	0.845	0.845	22,500
2025-08-18	0.845	0.850	0.845	0.845	0.845	63,200

← NewerPage 5 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.