Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.930	0.930	0.920	0.925	0.925	112,500
2026-10-16	0.930	0.940	0.920	0.940	0.940	215,000
2026-10-15	0.935	0.940	0.930	0.940	0.940	228,000
2026-10-14	0.945	0.950	0.935	0.950	0.950	133,000
2026-10-13	0.950	0.950	0.950	0.950	0.950	61,000
2026-10-12	0.955	0.970	0.950	0.970	0.970	111,000
2026-10-09	0.960	0.965	0.950	0.965	0.965	23,000
2026-10-08	0.960	0.970	0.950	0.970	0.960	173,900
2026-10-07	0.965	0.975	0.960	0.975	0.965	23,000
2026-10-05	0.970	0.970	0.965	0.970	0.960	18,000
2026-10-02	0.970	0.980	0.965	0.980	0.970	33,400
2026-10-01	0.970	0.980	0.970	0.980	0.970	21,000
2026-09-30	0.975	0.980	0.970	0.980	0.970	16,000
2026-09-28	0.980	0.980	0.965	0.980	0.970	18,000
2026-09-25	0.970	0.980	0.970	0.980	0.970	1,170,500
2026-09-24	0.960	0.980	0.955	0.980	0.970	206,100
2026-09-23	0.995	0.995	0.960	0.980	0.970	257,100
2026-09-21	0.995	0.995	0.975	0.985	0.975	30,000
2026-09-18	0.975	0.995	0.975	0.995	0.985	48,500
2026-09-17	0.980	0.985	0.980	0.985	0.975	30,000
2026-09-15	1.000	1.000	1.000	1.000	0.990	1,400
2026-09-14	1.000	1.000	0.975	1.000	0.990	23,200
2026-09-11	1.000	1.000	0.975	1.000	0.990	194,400
2026-09-10	0.990	0.990	0.985	0.990	0.980	119,300
2026-09-09	0.990	0.995	0.990	0.990	0.980	284,200
2026-09-08	0.990	0.990	0.990	0.990	0.980	48,300
2026-09-07	1.000	1.000	0.990	0.990	0.980	110,700
2026-09-03	0.995	1.000	0.995	1.000	0.990	41,400
2026-09-02	1.000	1.000	0.995	0.995	0.985	37,700
2026-09-01	1.000	1.000	0.995	1.000	0.990	1,041,600
2026-08-28	0.995	1.000	0.995	1.000	0.990	1,470,000
2026-08-27	0.995	1.000	0.995	1.000	0.990	26,300
2026-08-26	1.000	1.000	0.995	1.000	0.990	27,900
2026-08-24	1.000	1.000	0.995	1.000	0.990	45,800
2026-08-21	1.000	1.000	0.995	1.000	0.990	157,800
2026-08-20	1.000	1.000	0.995	1.000	0.990	416,300
2026-08-19	1.000	1.000	0.995	1.000	0.990	475,900
2026-08-18	0.995	1.000	0.995	1.000	0.990	1,666,200
2026-08-17	1.020	1.020	0.995	1.000	0.990	2,455,700
2026-08-14	1.020	1.020	1.020	1.020	1.010	59,500
2026-08-13	1.020	1.020	1.010	1.020	1.010	4,300
2026-08-12	1.030	1.030	1.010	1.020	1.010	85,200
2026-08-11	1.020	1.030	1.000	1.030	1.019	122,800
2026-08-10	1.020	1.030	1.010	1.030	1.019	86,000
2026-08-07	1.020	1.030	1.020	1.030	1.019	45,100
2026-08-06	1.030	1.030	1.020	1.030	1.019	119,800
2026-08-05	1.030	1.030	1.020	1.030	1.019	37,700
2026-08-04	1.020	1.040	1.020	1.030	1.019	28,800
2026-08-03	1.020	1.050	1.020	1.050	1.039	56,100
2026-07-31	1.030	1.030	1.020	1.030	1.019	29,400
2026-07-30	1.030	1.030	1.030	1.030	1.019	100
2026-07-29	1.030	1.030	1.020	1.030	1.019	75,300
2026-07-28	1.030	1.030	1.030	1.030	1.019	100
2026-07-27	1.040	1.040	1.020	1.030	1.019	108,900
2026-07-24	1.040	1.060	1.040	1.060	1.049	179,900
2026-07-23	1.050	1.050	1.040	1.050	1.039	92,000
2026-07-22	1.050	1.060	1.040	1.060	1.049	22,900
2026-07-21	1.050	1.060	1.040	1.060	1.049	72,200
2026-07-20	1.060	1.060	1.050	1.060	1.049	29,700
2026-07-17	1.050	1.060	1.050	1.060	1.049	109,400

Page 1 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0100 MYR
2026-06-30	0.0100 MYR
2026-03-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.