Kim Hin Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.520	0.520	0.520	0.520	0.520	2,400
2024-07-25	0.510	0.530	0.510	0.530	0.530	8,900
2024-07-24	0.505	0.540	0.505	0.540	0.540	1,100
2024-07-23	0.505	0.530	0.505	0.530	0.530	1,100
2024-07-22	0.515	0.515	0.505	0.505	0.505	63,500
2024-07-18	0.525	0.525	0.520	0.520	0.520	93,500
2024-07-17	0.530	0.530	0.530	0.530	0.530	3,000
2024-07-16	0.530	0.530	0.530	0.530	0.530	46,300
2024-07-15	0.540	0.540	0.535	0.535	0.535	32,000
2024-07-09	0.535	0.545	0.535	0.545	0.545	21,800
2024-07-03	0.540	0.540	0.540	0.540	0.540	30,000
2024-07-02	0.525	0.545	0.525	0.540	0.540	45,700
2024-07-01	0.530	0.530	0.530	0.530	0.530	10,400
2024-06-28	0.530	0.545	0.530	0.545	0.545	2,100
2024-06-27	0.520	0.520	0.520	0.520	0.520	2,000
2024-06-25	0.520	0.545	0.520	0.545	0.545	15,500
2024-06-21	0.525	0.545	0.525	0.545	0.545	7,800
2024-06-20	0.530	0.550	0.525	0.530	0.530	24,800
2024-06-18	0.530	0.555	0.530	0.555	0.555	2,100
2024-06-14	0.520	0.550	0.520	0.550	0.550	4,400
2024-06-13	0.525	0.550	0.525	0.550	0.550	39,400
2024-06-12	0.530	0.545	0.530	0.545	0.545	14,500
2024-06-11	0.530	0.530	0.530	0.530	0.530	2,000
2024-06-10	0.540	0.550	0.540	0.545	0.545	28,000
2024-06-07	0.515	0.540	0.510	0.540	0.540	8,900
2024-06-06	0.515	0.540	0.515	0.540	0.540	500
2024-05-31	0.525	0.540	0.510	0.540	0.540	55,500
2024-05-27	0.520	0.560	0.515	0.560	0.560	20,500
2024-05-24	0.515	0.560	0.515	0.560	0.560	1,500
2024-05-23	0.520	0.520	0.520	0.520	0.520	6,000
2024-05-17	0.520	0.520	0.520	0.520	0.520	2,000
2024-05-16	0.510	0.520	0.510	0.520	0.520	15,000
2024-05-15	0.510	0.510	0.510	0.510	0.510	20,000
2024-05-14	0.515	0.515	0.510	0.510	0.510	34,200
2024-05-08	0.515	0.515	0.510	0.510	0.510	46,000
2024-05-07	0.515	0.520	0.515	0.520	0.520	78,700
2024-04-26	0.515	0.515	0.515	0.515	0.515	3,400
2024-04-25	0.515	0.530	0.515	0.530	0.530	25,200
2024-04-22	0.515	0.520	0.515	0.515	0.515	40,400
2024-04-19	0.525	0.550	0.520	0.520	0.520	110,200
2024-04-18	0.515	0.515	0.515	0.515	0.515	5,000
2024-04-17	0.520	0.520	0.505	0.505	0.505	110,000
2024-04-16	0.515	0.520	0.515	0.520	0.520	36,900
2024-04-15	0.520	0.525	0.520	0.525	0.525	30,400
2024-04-12	0.535	0.535	0.535	0.535	0.535	16,100
2024-04-09	0.520	0.540	0.520	0.535	0.535	30,100
2024-04-08	0.515	0.550	0.510	0.550	0.550	76,200
2024-04-04	0.510	0.510	0.510	0.510	0.510	2,500
2024-04-03	0.540	0.540	0.515	0.515	0.515	16,000
2024-03-29	0.510	0.550	0.500	0.550	0.550	20,900
2024-03-27	0.500	0.500	0.500	0.500	0.500	1,000
2024-03-25	0.515	0.515	0.500	0.500	0.500	24,200
2024-03-22	0.510	0.510	0.510	0.510	0.510	19,900
2024-03-20	0.505	0.540	0.505	0.510	0.510	4,600
2024-03-15	0.510	0.515	0.510	0.515	0.515	25,500
2024-03-13	0.520	0.540	0.515	0.540	0.540	61,200
2024-03-12	0.525	0.525	0.525	0.525	0.525	8,000
2024-03-11	0.550	0.550	0.525	0.525	0.525	64,700
2024-03-08	0.535	0.535	0.520	0.520	0.520	40,000
2024-03-07	0.520	0.520	0.520	0.520	0.520	12,500

← NewerPage 9 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.