Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.845	0.850	0.845	0.845	0.845	90,700
2025-08-14	0.845	0.850	0.845	0.845	0.845	37,800
2025-08-13	0.845	0.850	0.845	0.845	0.845	37,000
2025-08-12	0.845	0.845	0.845	0.845	0.845	66,700
2025-08-11	0.845	0.850	0.845	0.845	0.845	78,300
2025-08-08	0.845	0.850	0.845	0.845	0.845	1,231,700
2025-08-07	0.845	0.845	0.845	0.845	0.845	18,200
2025-08-06	0.850	0.850	0.845	0.850	0.850	517,600
2025-08-05	0.845	0.850	0.845	0.845	0.845	196,400
2025-08-04	0.845	0.850	0.845	0.845	0.845	506,500
2025-08-01	0.845	0.845	0.845	0.845	0.845	224,500
2025-07-31	0.845	0.850	0.845	0.850	0.850	136,100
2025-07-30	0.845	0.845	0.845	0.845	0.845	136,500
2025-07-29	0.845	0.845	0.845	0.845	0.845	163,500
2025-07-28	0.850	0.850	0.845	0.845	0.845	98,900
2025-07-25	0.850	0.850	0.845	0.850	0.850	145,000
2025-07-24	0.850	0.855	0.850	0.855	0.855	196,600
2025-07-23	0.850	0.850	0.850	0.850	0.850	338,900
2025-07-22	0.845	0.850	0.845	0.850	0.850	56,400
2025-07-21	0.845	0.850	0.845	0.845	0.845	337,000
2025-07-18	0.850	0.850	0.845	0.850	0.850	66,800
2025-07-17	0.850	0.850	0.845	0.845	0.845	127,200
2025-07-16	0.850	0.855	0.850	0.850	0.850	295,300
2025-07-15	0.850	0.860	0.850	0.860	0.860	1,042,300
2025-07-14	0.850	0.850	0.845	0.850	0.850	10,207,000
2025-07-11	0.845	0.850	0.845	0.850	0.850	258,800
2025-07-10	0.845	0.850	0.845	0.845	0.845	1,416,000
2025-07-09	0.845	0.845	0.845	0.845	0.845	936,600
2025-07-08	0.845	0.850	0.840	0.850	0.850	14,597,900
2025-07-07	0.460	0.460	0.460	0.460	0.460	0
2025-07-04	0.460	0.460	0.460	0.460	0.460	0
2025-07-03	0.460	0.460	0.460	0.460	0.460	20,000
2025-07-02	0.450	0.450	0.450	0.450	0.450	51,300
2025-07-01	0.420	0.450	0.420	0.450	0.450	1,200
2025-06-30	0.415	0.415	0.415	0.415	0.415	4,000
2025-06-26	0.450	0.450	0.450	0.450	0.450	12,900
2025-06-25	0.425	0.460	0.415	0.460	0.460	14,600
2025-06-24	0.425	0.425	0.425	0.425	0.425	30,000
2025-06-23	0.425	0.425	0.425	0.425	0.425	13,000
2025-06-20	0.455	0.455	0.450	0.450	0.450	10,000
2025-06-19	0.455	0.455	0.455	0.455	0.455	8,800
2025-06-18	0.440	0.465	0.430	0.465	0.465	21,000
2025-06-17	0.435	0.435	0.435	0.435	0.435	4,000
2025-06-16	0.425	0.475	0.425	0.475	0.475	10,600
2025-06-13	0.495	0.500	0.440	0.495	0.495	53,000
2025-06-12	0.500	0.510	0.500	0.510	0.510	39,900
2025-06-11	0.530	0.530	0.500	0.510	0.510	109,500
2025-06-10	0.480	0.530	0.475	0.530	0.530	419,500
2025-06-09	0.400	0.440	0.400	0.440	0.440	34,200
2025-06-06	0.430	0.430	0.430	0.430	0.430	0
2025-06-05	0.430	0.430	0.430	0.430	0.430	0
2025-06-04	0.430	0.430	0.430	0.430	0.430	0
2025-06-03	0.430	0.430	0.430	0.430	0.430	100
2025-05-30	0.430	0.430	0.430	0.430	0.430	0
2025-05-29	0.430	0.430	0.430	0.430	0.430	0
2025-05-28	0.375	0.430	0.375	0.430	0.430	6,300
2025-05-27	0.430	0.430	0.430	0.430	0.430	0
2025-05-26	0.430	0.430	0.430	0.430	0.430	0
2025-05-23	0.430	0.430	0.430	0.430	0.430	0
2025-05-22	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 6 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.