Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-23	0.440	0.460	0.440	0.460	0.460	76,100
2024-12-19	0.460	0.460	0.440	0.460	0.460	30,100
2024-12-18	0.455	0.480	0.455	0.480	0.480	7,600
2024-12-17	0.460	0.470	0.460	0.460	0.460	6,000
2024-12-13	0.460	0.480	0.460	0.480	0.480	6,400
2024-12-11	0.480	0.480	0.480	0.480	0.480	300
2024-12-09	0.480	0.480	0.460	0.460	0.460	16,000
2024-12-04	0.450	0.480	0.450	0.480	0.480	3,200
2024-11-29	0.460	0.475	0.450	0.475	0.475	33,500
2024-11-28	0.460	0.475	0.460	0.475	0.475	11,600
2024-11-27	0.475	0.475	0.475	0.475	0.475	5,500
2024-11-26	0.495	0.495	0.440	0.480	0.480	84,600
2024-11-25	0.480	0.500	0.450	0.500	0.500	90,200
2024-11-22	0.470	0.500	0.470	0.500	0.500	2,000
2024-11-21	0.480	0.480	0.475	0.475	0.475	22,800
2024-11-20	0.480	0.480	0.480	0.480	0.480	3,400
2024-11-19	0.480	0.480	0.480	0.480	0.480	1,400
2024-11-15	0.480	0.530	0.480	0.530	0.530	3,700
2024-11-14	0.480	0.530	0.480	0.530	0.530	300
2024-11-12	0.480	0.530	0.480	0.530	0.530	9,100
2024-11-11	0.480	0.535	0.480	0.535	0.535	6,600
2024-11-08	0.480	0.510	0.475	0.480	0.480	20,500
2024-11-07	0.485	0.515	0.485	0.515	0.515	3,500
2024-11-06	0.485	0.500	0.475	0.500	0.500	30,400
2024-11-01	0.495	0.495	0.495	0.495	0.495	9,900
2024-10-29	0.485	0.500	0.485	0.500	0.500	5,000
2024-10-25	0.480	0.490	0.480	0.490	0.490	20,100
2024-10-24	0.475	0.480	0.475	0.480	0.480	13,100
2024-10-23	0.510	0.510	0.475	0.500	0.500	50,500
2024-10-22	0.500	0.530	0.490	0.525	0.525	25,300
2024-10-18	0.530	0.530	0.530	0.530	0.530	100
2024-10-17	0.475	0.535	0.475	0.535	0.535	17,300
2024-10-16	0.475	0.490	0.470	0.490	0.490	23,400
2024-10-15	0.475	0.495	0.475	0.495	0.495	4,500
2024-10-14	0.475	0.500	0.475	0.500	0.500	2,500
2024-10-10	0.470	0.500	0.470	0.500	0.500	10,400
2024-10-08	0.475	0.475	0.465	0.465	0.465	60,900
2024-10-07	0.495	0.530	0.485	0.530	0.530	10,100
2024-10-04	0.490	0.495	0.490	0.495	0.495	13,000
2024-10-01	0.540	0.545	0.540	0.545	0.545	39,000
2024-09-27	0.540	0.545	0.540	0.545	0.545	20,000
2024-09-24	0.475	0.560	0.465	0.560	0.560	54,000
2024-09-23	0.470	0.485	0.470	0.470	0.470	16,200
2024-09-19	0.470	0.490	0.470	0.490	0.490	10,200
2024-09-17	0.465	0.495	0.465	0.495	0.495	12,800
2024-09-13	0.460	0.510	0.460	0.510	0.510	2,100
2024-09-12	0.480	0.505	0.455	0.465	0.465	37,600
2024-09-02	0.520	0.520	0.520	0.520	0.520	10,000
2024-08-30	0.540	0.540	0.540	0.540	0.540	200
2024-08-29	0.480	0.480	0.480	0.480	0.480	7,000
2024-08-27	0.520	0.520	0.500	0.520	0.520	15,300
2024-08-22	0.515	0.550	0.515	0.550	0.550	31,000
2024-08-15	0.520	0.520	0.520	0.520	0.520	9,800
2024-08-14	0.505	0.535	0.505	0.510	0.510	25,200
2024-08-12	0.520	0.540	0.490	0.540	0.540	22,500
2024-08-09	0.545	0.545	0.545	0.545	0.545	400
2024-08-05	0.490	0.490	0.490	0.490	0.490	23,900
2024-08-02	0.510	0.510	0.490	0.490	0.490	60,000
2024-08-01	0.510	0.510	0.510	0.510	0.510	10,900
2024-07-31	0.505	0.505	0.505	0.505	0.505	1,400

← NewerPage 8 of 14 · 804 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.