Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.920	0.930	0.920	0.925	0.449	117,400
2023-09-20	0.925	0.925	0.920	0.920	0.447	247,600
2023-09-19	0.930	0.930	0.930	0.930	0.452	50,000
2023-09-18	0.940	0.940	0.925	0.935	0.454	133,200
2023-09-15	0.940	0.950	0.940	0.940	0.456	202,200
2023-09-14	0.935	0.940	0.930	0.940	0.456	63,600
2023-09-13	0.950	0.950	0.925	0.935	0.454	814,600
2023-09-12	0.965	0.965	0.960	0.960	0.466	227,600
2023-09-11	0.985	0.985	0.965	0.970	0.471	137,800
2023-09-08	0.980	0.980	0.975	0.980	0.476	60,000
2023-09-07	0.975	0.980	0.975	0.980	0.476	44,000
2023-09-06	0.980	0.980	0.975	0.975	0.473	106,000
2023-09-05	0.980	0.980	0.965	0.970	0.471	463,200
2023-09-04	0.985	0.985	0.980	0.980	0.476	153,200
2023-09-01	0.990	0.990	0.980	0.985	0.478	110,200
2023-08-30	0.995	0.995	0.985	0.990	0.481	168,000
2023-08-29	0.990	0.990	0.985	0.990	0.481	146,600
2023-08-28	0.995	0.995	0.985	0.990	0.481	195,800
2023-08-25	0.995	1.000	0.995	0.995	0.483	31,000
2023-08-24	0.995	0.995	0.995	0.995	0.483	67,400
2023-08-23	1.010	1.010	0.995	1.000	0.486	1,377,400
2023-08-22	1.000	1.000	1.000	1.000	0.486	100,000
2023-08-21	0.995	1.000	0.995	0.995	0.483	148,200
2023-08-18	0.995	1.000	0.995	1.000	0.486	32,800
2023-08-17	0.995	1.010	0.995	0.995	0.483	220,200
2023-08-16	1.000	1.000	0.995	0.995	0.483	68,600
2023-08-15	1.000	1.010	1.000	1.000	0.486	167,400
2023-08-14	0.995	0.995	0.990	0.990	0.481	93,000
2023-08-11	1.000	1.000	0.990	0.990	0.481	182,000
2023-08-10	1.000	1.000	0.995	0.995	0.483	56,000
2023-08-09	0.995	1.000	0.995	1.000	0.486	255,400
2023-08-08	1.010	1.010	0.995	1.010	0.490	551,600
2023-08-07	1.000	1.010	1.000	1.010	0.490	3,694,600
2023-08-04	1.000	1.010	1.000	1.000	0.486	150,400
2023-08-03	1.000	1.000	1.000	1.000	0.486	100,000
2023-08-02	0.995	1.010	0.995	1.010	0.490	310,600
2023-08-01	1.000	1.010	0.995	1.000	0.486	370,000
2023-07-31	1.000	1.010	1.000	1.000	0.486	318,000
2023-07-28	1.010	1.010	1.000	1.000	0.486	134,600
2023-07-27	1.000	1.010	1.000	1.000	0.486	130,200
2023-07-26	1.010	1.010	1.000	1.010	0.490	263,400
2023-07-25	1.010	1.010	1.010	1.010	0.490	63,000
2023-07-24	1.010	1.010	1.000	1.000	0.486	182,000
2023-07-21	1.000	1.000	1.000	1.000	0.486	25,000
2023-07-20	1.010	1.020	1.000	1.020	0.495	186,200
2023-07-18	1.010	1.020	1.000	1.010	0.490	281,200
2023-07-17	1.020	1.020	1.010	1.010	0.490	195,400
2023-07-14	1.020	1.020	1.010	1.020	0.495	3,334,800
2023-07-13	1.020	1.030	1.010	1.030	0.500	4,580,200
2023-07-12	1.030	1.040	1.020	1.030	0.500	2,889,000
2023-07-11	1.010	1.030	1.010	1.030	0.500	4,088,000
2023-07-10	1.020	1.040	1.020	1.020	0.495	4,046,800
2023-07-07	1.020	1.050	1.020	1.030	0.500	2,572,200
2023-07-06	1.010	1.030	1.010	1.020	0.495	1,902,000
2023-07-05	1.020	1.020	1.010	1.010	0.490	2,407,400
2023-07-04	1.020	1.030	1.020	1.030	0.500	3,492,200
2023-07-03	1.020	1.040	1.020	1.030	0.500	3,942,800
2023-06-30	1.030	1.040	1.020	1.020	0.495	374,000
2023-06-28	1.040	1.060	1.030	1.040	0.505	617,400
2023-06-27	1.050	1.060	1.040	1.040	0.505	258,600

← NewerPage 13 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.