Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.430	0.430	0.430	0.430	0.430	0
2025-05-20	0.390	0.430	0.385	0.430	0.430	5,100
2025-05-19	0.400	0.430	0.390	0.430	0.430	2,500
2025-05-16	0.440	0.440	0.440	0.440	0.440	0
2025-05-15	0.440	0.440	0.440	0.440	0.440	0
2025-05-14	0.440	0.440	0.440	0.440	0.440	0
2025-05-13	0.440	0.440	0.440	0.440	0.440	0
2025-05-09	0.440	0.440	0.440	0.440	0.440	0
2025-05-08	0.440	0.440	0.440	0.440	0.440	0
2025-05-07	0.440	0.440	0.440	0.440	0.440	0
2025-05-06	0.440	0.440	0.440	0.440	0.440	0
2025-05-05	0.440	0.440	0.440	0.440	0.440	0
2025-05-02	0.440	0.440	0.440	0.440	0.440	0
2025-04-30	0.440	0.440	0.440	0.440	0.440	0
2025-04-29	0.440	0.440	0.440	0.440	0.440	0
2025-04-28	0.440	0.440	0.370	0.440	0.440	600
2025-04-25	0.440	0.440	0.440	0.440	0.440	0
2025-04-24	0.440	0.440	0.440	0.440	0.440	0
2025-04-23	0.440	0.440	0.440	0.440	0.440	10,000
2025-04-14	0.390	0.390	0.390	0.390	0.390	2,000
2025-04-07	0.390	0.390	0.390	0.390	0.390	26,000
2025-04-04	0.400	0.400	0.400	0.400	0.400	15,000
2025-04-02	0.390	0.390	0.390	0.390	0.390	5,000
2025-03-27	0.430	0.430	0.395	0.395	0.395	2,900
2025-03-26	0.395	0.430	0.395	0.430	0.430	2,400
2025-03-25	0.390	0.395	0.390	0.395	0.395	13,500
2025-03-24	0.395	0.440	0.395	0.440	0.440	1,100
2025-03-21	0.390	0.440	0.390	0.440	0.440	1,100
2025-03-14	0.385	0.440	0.385	0.440	0.440	1,300
2025-03-12	0.385	0.385	0.385	0.385	0.385	10,000
2025-03-11	0.440	0.440	0.380	0.380	0.380	500
2025-03-10	0.395	0.440	0.390	0.440	0.440	2,300
2025-03-07	0.400	0.400	0.400	0.400	0.400	5,000
2025-03-04	0.405	0.440	0.405	0.440	0.440	6,200
2025-03-03	0.445	0.445	0.445	0.445	0.445	100
2025-02-28	0.410	0.460	0.405	0.460	0.460	3,200
2025-02-27	0.460	0.460	0.460	0.460	0.460	200
2025-02-26	0.410	0.410	0.410	0.410	0.410	3,000
2025-02-25	0.405	0.450	0.405	0.410	0.410	4,500
2025-02-24	0.410	0.460	0.405	0.460	0.460	10,100
2025-02-21	0.440	0.470	0.400	0.470	0.470	35,200
2025-02-17	0.440	0.480	0.435	0.480	0.480	2,700
2025-02-03	0.450	0.500	0.450	0.500	0.500	2,100
2025-01-28	0.500	0.500	0.500	0.500	0.500	100
2025-01-23	0.435	0.500	0.435	0.500	0.500	4,400
2025-01-22	0.435	0.435	0.435	0.435	0.435	10,000
2025-01-21	0.435	0.435	0.435	0.435	0.435	10,000
2025-01-20	0.440	0.440	0.435	0.435	0.435	10,000
2025-01-17	0.445	0.445	0.440	0.440	0.440	20,000
2025-01-15	0.460	0.460	0.450	0.450	0.450	55,500
2025-01-14	0.460	0.460	0.460	0.460	0.460	7,900
2025-01-13	0.455	0.485	0.455	0.485	0.485	25,100
2025-01-10	0.455	0.500	0.455	0.500	0.500	2,300
2025-01-08	0.455	0.500	0.455	0.500	0.500	1,100
2025-01-07	0.460	0.510	0.450	0.510	0.510	15,100
2025-01-06	0.485	0.500	0.485	0.500	0.500	4,600
2025-01-03	0.500	0.500	0.500	0.500	0.500	1,000
2024-12-31	0.455	0.505	0.455	0.505	0.505	17,800
2024-12-30	0.430	0.455	0.430	0.455	0.455	43,100
2024-12-27	0.430	0.455	0.430	0.455	0.455	16,100

← NewerPage 7 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.