Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.870	0.880	0.870	0.880	0.427	1,686,000
2023-12-20	0.890	0.890	0.875	0.875	0.425	9,561,000
2023-12-19	0.875	0.875	0.870	0.870	0.422	193,600
2023-12-18	0.885	0.885	0.880	0.885	0.430	4,148,000
2023-12-15	0.885	0.890	0.880	0.890	0.432	8,488,000
2023-12-14	0.890	0.890	0.885	0.890	0.432	8,176,600
2023-12-13	0.885	0.890	0.885	0.890	0.432	14,000
2023-12-12	0.895	0.895	0.885	0.885	0.430	76,200
2023-12-11	0.890	0.890	0.885	0.885	0.430	61,000
2023-12-08	0.890	0.900	0.890	0.890	0.432	28,000
2023-12-07	0.900	0.900	0.890	0.890	0.432	221,000
2023-12-06	0.900	0.900	0.890	0.895	0.435	198,000
2023-12-05	0.900	0.900	0.890	0.900	0.437	373,000
2023-12-04	0.895	0.895	0.895	0.895	0.435	48,000
2023-12-01	0.895	0.900	0.895	0.895	0.435	740,000
2023-11-30	0.900	0.900	0.895	0.900	0.437	6,189,800
2023-11-29	0.900	0.900	0.895	0.895	0.435	51,000
2023-11-28	0.900	0.900	0.900	0.900	0.437	12,600
2023-11-27	0.900	0.900	0.900	0.900	0.437	1,022,000
2023-11-24	0.905	0.905	0.900	0.900	0.437	1,628,000
2023-11-23	0.900	0.915	0.900	0.915	0.444	935,600
2023-11-22	0.910	0.930	0.910	0.920	0.447	4,724,600
2023-11-21	0.915	0.915	0.910	0.910	0.442	7,540,000
2023-11-20	0.910	0.910	0.900	0.905	0.439	292,600
2023-11-16	0.900	0.900	0.900	0.900	0.437	2,000
2023-11-15	0.900	0.910	0.900	0.910	0.442	1,390,800
2023-11-14	0.900	0.900	0.900	0.900	0.437	629,200
2023-11-10	0.900	0.920	0.900	0.920	0.447	260,000
2023-11-09	0.900	0.900	0.895	0.895	0.435	288,200
2023-11-08	0.900	0.900	0.900	0.900	0.437	137,800
2023-11-06	0.910	0.925	0.900	0.925	0.449	96,400
2023-11-03	0.930	0.930	0.930	0.930	0.452	30,000
2023-11-02	0.915	0.915	0.915	0.915	0.444	180,000
2023-11-01	0.900	0.925	0.900	0.915	0.444	309,800
2023-10-31	0.905	0.930	0.905	0.930	0.452	33,400
2023-10-27	0.930	0.930	0.930	0.930	0.452	7,400
2023-10-26	0.925	0.925	0.925	0.925	0.449	400,000
2023-10-25	0.900	0.930	0.900	0.930	0.452	188,000
2023-10-24	0.915	0.915	0.900	0.900	0.437	412,000
2023-10-23	0.915	0.915	0.915	0.915	0.444	95,400
2023-10-20	0.920	0.920	0.920	0.920	0.447	65,800
2023-10-19	0.920	0.920	0.920	0.920	0.447	8,000
2023-10-18	0.925	0.925	0.920	0.920	0.447	87,000
2023-10-17	0.915	0.930	0.915	0.930	0.452	19,200
2023-10-16	0.920	0.920	0.915	0.920	0.447	473,600
2023-10-13	0.915	0.920	0.915	0.920	0.447	53,600
2023-10-12	0.905	0.915	0.905	0.910	0.442	85,200
2023-10-11	0.905	0.905	0.900	0.905	0.439	78,800
2023-10-10	0.910	0.920	0.910	0.920	0.447	182,200
2023-10-09	0.910	0.910	0.910	0.910	0.442	6,000
2023-10-06	0.915	0.940	0.915	0.940	0.456	1,512,000
2023-10-05	0.915	0.915	0.910	0.910	0.442	110,200
2023-10-04	0.920	0.920	0.910	0.915	0.444	48,000
2023-10-03	0.935	0.950	0.910	0.925	0.449	1,140,400
2023-10-02	0.950	0.960	0.930	0.960	0.466	188,800
2023-09-29	0.960	0.965	0.950	0.950	0.461	2,302,000
2023-09-27	0.965	0.965	0.965	0.965	0.469	2,600,000
2023-09-26	0.970	0.975	0.955	0.960	0.466	4,579,400
2023-09-25	0.945	0.970	0.945	0.965	0.469	7,666,600
2023-09-22	0.925	0.940	0.925	0.940	0.456	375,400

← NewerPage 12 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.