Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	1.130	1.200	1.130	1.190	0.578	7,211,600
2024-03-22	1.130	1.130	1.120	1.130	0.549	535,600
2024-03-21	1.130	1.130	1.120	1.130	0.549	348,000
2024-03-20	1.120	1.140	1.120	1.130	0.549	2,019,600
2024-03-19	1.140	1.140	1.120	1.120	0.544	4,142,200
2024-03-18	1.120	1.150	1.120	1.140	0.554	3,140,000
2024-03-15	1.120	1.130	1.100	1.120	0.544	3,538,600
2024-03-14	1.120	1.150	1.120	1.120	0.544	1,482,400
2024-03-13	1.120	1.150	1.120	1.120	0.544	4,264,800
2024-03-12	1.090	1.120	1.080	1.110	0.539	3,811,600
2024-03-11	1.050	1.090	1.050	1.080	0.524	6,795,200
2024-03-08	1.070	1.070	1.050	1.060	0.515	6,776,200
2024-03-07	1.030	1.070	1.020	1.070	0.520	8,058,800
2024-03-06	1.090	1.090	1.010	1.030	0.500	2,868,200
2024-03-05	1.090	1.130	1.080	1.090	0.529	7,929,600
2024-03-04	1.050	1.090	1.040	1.090	0.529	3,085,000
2024-03-01	1.030	1.090	1.020	1.040	0.505	3,218,800
2024-02-29	0.965	1.020	0.960	1.000	0.486	6,829,800
2024-02-28	0.895	0.960	0.895	0.955	0.464	1,403,000
2024-02-27	0.905	0.905	0.880	0.900	0.437	1,147,000
2024-02-26	0.800	0.910	0.800	0.900	0.437	3,761,200
2024-02-23	0.790	0.800	0.790	0.800	0.388	350,000
2024-02-22	0.765	0.800	0.765	0.790	0.384	306,600
2024-02-21	0.770	0.795	0.760	0.765	0.371	5,340,000
2024-02-20	0.810	0.810	0.770	0.775	0.376	1,179,600
2024-02-19	0.800	0.825	0.800	0.815	0.396	1,726,000
2024-02-16	0.780	0.835	0.780	0.820	0.398	688,000
2024-02-15	0.760	0.780	0.760	0.780	0.379	206,000
2024-02-14	0.770	0.770	0.770	0.770	0.374	64,000
2024-02-13	0.750	0.760	0.750	0.760	0.369	8,000
2024-02-09	0.755	0.760	0.755	0.760	0.369	50,000
2024-02-08	0.760	0.760	0.740	0.760	0.369	9,024,600
2024-02-07	0.740	0.765	0.740	0.765	0.371	600
2024-02-05	0.770	0.770	0.760	0.770	0.374	80,000
2024-02-02	0.750	0.760	0.735	0.760	0.369	49,600
2024-01-31	0.750	0.750	0.730	0.750	0.364	284,000
2024-01-30	0.740	0.745	0.740	0.740	0.359	60,200
2024-01-29	0.780	0.780	0.745	0.745	0.362	12,646,400
2024-01-26	0.790	0.795	0.790	0.795	0.386	11,027,000
2024-01-24	0.800	0.805	0.780	0.780	0.379	154,000
2024-01-23	0.740	0.830	0.740	0.805	0.391	358,400
2024-01-22	0.735	0.740	0.725	0.735	0.357	389,800
2024-01-19	0.735	0.760	0.725	0.740	0.359	205,600
2024-01-18	0.750	0.750	0.730	0.745	0.362	512,000
2024-01-17	0.770	0.770	0.735	0.750	0.364	1,398,200
2024-01-16	0.785	0.785	0.765	0.765	0.371	758,600
2024-01-15	0.800	0.800	0.785	0.795	0.386	2,938,400
2024-01-12	0.810	0.820	0.800	0.820	0.398	766,000
2024-01-11	0.825	0.835	0.800	0.825	0.401	5,364,000
2024-01-10	0.845	0.845	0.820	0.825	0.401	2,052,600
2024-01-09	0.840	0.845	0.840	0.840	0.408	5,660,200
2024-01-08	0.850	0.850	0.840	0.840	0.408	3,058,000
2024-01-05	0.835	0.850	0.835	0.850	0.413	8,554,000
2024-01-04	0.840	0.845	0.830	0.840	0.408	7,080,000
2024-01-03	0.840	0.840	0.840	0.840	0.408	57,000
2024-01-02	0.845	0.845	0.840	0.840	0.408	11,087,400
2023-12-29	0.840	0.840	0.835	0.835	0.405	139,000
2023-12-27	0.850	0.860	0.835	0.860	0.418	574,000
2023-12-26	0.875	0.880	0.860	0.860	0.418	8,299,400
2023-12-22	0.880	0.885	0.870	0.875	0.425	6,819,000

← NewerPage 11 of 20 · 1,184 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.