Chin Hin Group Property Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 2.630 | 2.830 | 2.620 | 2.660 | 1.292 | 2,101,800 |
| 2024-06-26 | 2.290 | 2.680 | 2.280 | 2.610 | 1.267 | 1,500,600 |
| 2024-06-25 | 2.260 | 2.310 | 2.260 | 2.290 | 1.112 | 199,200 |
| 2024-06-24 | 2.270 | 2.340 | 2.250 | 2.270 | 1.102 | 980,800 |
| 2024-06-21 | 2.330 | 2.340 | 2.270 | 2.300 | 1.117 | 616,400 |
| 2024-06-20 | 2.280 | 2.400 | 2.270 | 2.330 | 1.131 | 702,000 |
| 2024-06-19 | 2.440 | 2.460 | 2.150 | 2.280 | 1.107 | 1,926,800 |
| 2024-06-18 | 2.530 | 2.530 | 2.440 | 2.440 | 1.185 | 1,075,400 |
| 2024-06-14 | 2.510 | 2.550 | 2.510 | 2.540 | 1.233 | 451,000 |
| 2024-06-13 | 2.600 | 2.600 | 2.550 | 2.550 | 1.238 | 370,800 |
| 2024-06-12 | 2.620 | 2.670 | 2.590 | 2.590 | 1.258 | 1,010,400 |
| 2024-06-11 | 2.620 | 2.630 | 2.590 | 2.590 | 1.258 | 283,000 |
| 2024-06-10 | 2.620 | 2.660 | 2.590 | 2.620 | 1.272 | 442,600 |
| 2024-06-07 | 2.630 | 2.680 | 2.580 | 2.620 | 1.272 | 412,800 |
| 2024-06-06 | 2.640 | 2.670 | 2.470 | 2.620 | 1.272 | 4,133,000 |
| 2024-06-05 | 2.800 | 2.800 | 2.640 | 2.640 | 1.282 | 1,866,600 |
| 2024-06-04 | 2.830 | 2.860 | 2.750 | 2.780 | 1.350 | 777,800 |
| 2024-05-31 | 2.930 | 2.930 | 2.840 | 2.840 | 1.379 | 1,023,200 |
| 2024-05-30 | 2.900 | 2.980 | 2.870 | 2.950 | 1.432 | 889,600 |
| 2024-05-29 | 2.920 | 2.930 | 2.870 | 2.900 | 1.408 | 353,600 |
| 2024-05-28 | 2.890 | 2.920 | 2.860 | 2.920 | 1.418 | 430,000 |
| 2024-05-27 | 2.940 | 2.940 | 2.850 | 2.890 | 1.403 | 511,200 |
| 2024-05-24 | 2.960 | 2.960 | 2.850 | 2.940 | 1.428 | 251,800 |
| 2024-05-23 | 2.930 | 2.980 | 2.860 | 2.960 | 1.437 | 1,396,000 |
| 2024-05-21 | 2.950 | 3.040 | 2.800 | 2.930 | 1.423 | 1,898,200 |
| 2024-05-20 | 3.020 | 3.070 | 2.940 | 2.960 | 1.437 | 1,408,600 |
| 2024-05-17 | 3.020 | 3.170 | 3.010 | 3.020 | 1.466 | 1,680,600 |
| 2024-05-16 | 3.050 | 3.070 | 3.010 | 3.020 | 1.466 | 876,800 |
| 2024-05-15 | 3.080 | 3.080 | 3.000 | 3.050 | 1.481 | 1,500,800 |
| 2024-05-14 | 3.080 | 3.230 | 2.980 | 3.070 | 1.491 | 3,177,800 |
| 2024-05-13 | 2.770 | 3.170 | 2.770 | 3.060 | 1.486 | 4,734,600 |
| 2024-05-10 | 2.660 | 2.770 | 2.660 | 2.770 | 1.345 | 1,877,400 |
| 2024-05-09 | 2.790 | 2.830 | 2.610 | 2.670 | 1.296 | 2,852,600 |
| 2024-05-08 | 2.830 | 2.920 | 2.720 | 2.790 | 1.355 | 3,850,400 |
| 2024-05-07 | 2.430 | 2.800 | 2.430 | 2.800 | 1.360 | 4,463,000 |
| 2024-05-06 | 2.160 | 2.450 | 2.160 | 2.410 | 1.170 | 3,513,000 |
| 2024-05-03 | 2.200 | 2.280 | 2.090 | 2.160 | 1.049 | 4,154,000 |
| 2024-05-02 | 2.130 | 2.220 | 2.120 | 2.200 | 1.068 | 3,442,800 |
| 2024-04-30 | 1.950 | 2.130 | 1.950 | 2.130 | 1.034 | 5,350,600 |
| 2024-04-29 | 1.860 | 1.960 | 1.820 | 1.940 | 0.942 | 4,405,800 |
| 2024-04-26 | 1.850 | 1.850 | 1.810 | 1.840 | 0.893 | 474,200 |
| 2024-04-25 | 1.870 | 1.870 | 1.830 | 1.830 | 0.889 | 884,400 |
| 2024-04-24 | 1.830 | 1.880 | 1.830 | 1.850 | 0.898 | 2,319,000 |
| 2024-04-23 | 1.750 | 1.880 | 1.730 | 1.830 | 0.889 | 2,926,000 |
| 2024-04-22 | 1.720 | 1.750 | 1.680 | 1.740 | 0.845 | 733,200 |
| 2024-04-19 | 1.760 | 1.780 | 1.680 | 1.710 | 0.830 | 1,904,600 |
| 2024-04-18 | 1.770 | 1.780 | 1.720 | 1.750 | 0.850 | 492,400 |
| 2024-04-17 | 1.720 | 1.770 | 1.720 | 1.750 | 0.850 | 696,400 |
| 2024-04-16 | 1.730 | 1.750 | 1.710 | 1.730 | 0.840 | 1,060,800 |
| 2024-04-15 | 1.750 | 1.780 | 1.720 | 1.760 | 0.855 | 2,026,800 |
| 2024-04-12 | 1.680 | 1.840 | 1.670 | 1.790 | 0.869 | 4,314,800 |
| 2024-04-09 | 1.720 | 1.750 | 1.660 | 1.700 | 0.825 | 2,598,200 |
| 2024-04-08 | 1.800 | 1.800 | 1.700 | 1.700 | 0.825 | 3,321,800 |
| 2024-04-05 | 1.880 | 1.930 | 1.670 | 1.800 | 0.874 | 6,424,000 |
| 2024-04-04 | 1.710 | 1.860 | 1.710 | 1.850 | 0.898 | 8,021,400 |
| 2024-04-03 | 1.650 | 1.720 | 1.620 | 1.700 | 0.825 | 5,215,600 |
| 2024-04-02 | 1.570 | 1.720 | 1.470 | 1.600 | 0.777 | 5,136,400 |
| 2024-04-01 | 1.330 | 1.570 | 1.330 | 1.570 | 0.762 | 9,187,000 |
| 2024-03-29 | 1.200 | 1.300 | 1.200 | 1.300 | 0.631 | 5,665,800 |
| 2024-03-27 | 1.190 | 1.190 | 1.180 | 1.180 | 0.573 | 2,025,400 |
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.