Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1.050	1.070	1.050	1.060	0.515	758,400
2023-06-23	1.030	1.050	1.020	1.050	0.510	386,400
2023-06-22	1.010	1.030	1.010	1.030	0.500	382,400
2023-06-21	1.000	1.000	1.000	1.000	0.486	390,000
2023-06-20	1.000	1.000	1.000	1.000	0.486	388,400
2023-06-19	1.000	1.010	1.000	1.000	0.486	2,229,800
2023-06-16	0.995	1.000	0.995	0.995	0.483	495,400
2023-06-15	1.010	1.010	1.000	1.000	0.486	166,000
2023-06-14	1.000	1.010	1.000	1.010	0.490	118,000
2023-06-13	1.000	1.000	0.985	1.000	0.486	187,000
2023-06-12	1.000	1.000	1.000	1.000	0.486	2,972,600
2023-06-09	0.990	1.000	0.985	1.000	0.486	4,758,400
2023-06-08	0.990	1.010	0.990	1.010	0.490	545,800
2023-06-07	1.020	1.020	1.000	1.010	0.490	151,200
2023-06-06	1.010	1.010	1.000	1.010	0.490	96,600
2023-06-02	1.020	1.030	1.000	1.030	0.500	106,200
2023-06-01	1.040	1.040	1.020	1.020	0.495	81,200
2023-05-31	1.040	1.050	1.020	1.030	0.500	2,124,200
2023-05-30	1.010	1.040	1.000	1.030	0.500	552,400
2023-05-29	1.010	1.020	1.000	1.020	0.495	310,400
2023-05-26	1.010	1.050	0.995	1.020	0.495	529,400
2023-05-25	1.050	1.050	1.010	1.010	0.490	1,064,600
2023-05-24	1.010	1.050	1.000	1.050	0.510	2,827,400
2023-05-23	1.000	1.010	0.995	0.995	0.483	1,498,200
2023-05-22	0.990	1.010	0.985	1.000	0.486	367,400
2023-05-19	1.000	1.010	0.990	0.990	0.481	1,358,600
2023-05-18	1.010	1.020	1.000	1.020	0.495	374,600
2023-05-17	1.000	1.020	1.000	1.020	0.495	1,450,800
2023-05-16	1.010	1.010	1.000	1.000	0.486	50,000
2023-05-15	1.000	1.020	0.995	1.020	0.495	337,200
2023-05-12	1.010	1.010	1.000	1.000	0.486	286,000
2023-05-11	1.000	1.020	1.000	1.020	0.495	123,800
2023-05-10	1.020	1.030	1.010	1.030	0.500	236,200
2023-05-09	1.030	1.040	1.030	1.040	0.505	20,200
2023-05-08	1.020	1.040	1.020	1.030	0.500	2,006,800
2023-05-05	1.030	1.050	1.020	1.020	0.495	2,692,200
2023-05-03	1.060	1.060	1.020	1.020	0.495	2,711,400
2023-05-02	1.050	1.100	1.030	1.070	0.520	2,154,400
2023-04-28	1.030	1.050	1.020	1.050	0.510	3,983,800
2023-04-27	1.030	1.030	1.010	1.030	0.500	171,000
2023-04-26	1.040	1.040	1.030	1.030	0.500	1,334,200
2023-04-25	1.030	1.060	1.030	1.040	0.505	3,463,400
2023-04-20	1.040	1.040	1.030	1.030	0.500	30,000
2023-04-19	1.050	1.060	1.030	1.050	0.510	354,000
2023-04-18	1.070	1.070	1.050	1.050	0.510	98,000
2023-04-17	1.050	1.070	1.050	1.070	0.520	259,400
2023-04-14	1.070	1.090	1.060	1.070	0.520	5,563,800
2023-04-13	1.060	1.070	1.060	1.060	0.515	169,200
2023-04-12	1.050	1.060	1.040	1.060	0.515	6,217,200
2023-04-11	1.040	1.090	1.040	1.050	0.510	3,944,200
2023-04-10	1.010	1.040	1.010	1.040	0.505	4,457,600
2023-04-07	1.010	1.030	1.010	1.020	0.495	140,400
2023-04-05	1.010	1.030	1.010	1.030	0.500	17,600
2023-04-03	1.040	1.040	1.020	1.030	0.500	352,600
2023-03-31	1.020	1.040	1.020	1.030	0.500	138,800
2023-03-30	1.000	1.020	1.000	1.020	0.495	61,200
2023-03-29	0.990	1.000	0.990	1.000	0.486	141,600
2023-03-28	0.985	0.990	0.985	0.990	0.481	2,064,000
2023-03-27	1.000	1.000	0.990	0.990	0.481	92,000
2023-03-24	0.990	0.990	0.980	0.985	0.478	124,000

← NewerPage 14 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.