Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	1.000	1.000	0.985	0.985	0.478	70,000
2023-03-22	0.980	0.985	0.980	0.985	0.478	122,000
2023-03-21	0.990	1.000	0.980	1.000	0.486	184,200
2023-03-20	0.995	1.000	0.960	0.985	0.478	64,600
2023-03-17	0.985	0.995	0.975	0.995	0.483	157,000
2023-03-16	0.990	0.990	0.965	0.980	0.476	961,000
2023-03-15	1.010	1.020	1.000	1.010	0.490	398,000
2023-03-14	1.020	1.020	1.000	1.010	0.490	596,000
2023-03-13	1.030	1.040	1.010	1.030	0.500	326,200
2023-03-10	1.040	1.040	1.030	1.040	0.505	1,352,000
2023-03-09	1.050	1.050	1.040	1.040	0.505	56,000
2023-03-08	1.050	1.050	1.040	1.050	0.510	600,000
2023-03-07	1.060	1.060	1.040	1.050	0.510	4,352,000
2023-03-06	1.040	1.060	1.040	1.060	0.515	5,258,600
2023-03-03	1.060	1.060	1.010	1.040	0.505	3,995,800
2023-03-02	1.050	1.060	1.040	1.060	0.515	3,423,000
2023-03-01	1.060	1.060	1.030	1.040	0.505	5,157,000
2023-02-28	1.090	1.090	1.050	1.060	0.515	2,535,400
2023-02-27	1.090	1.110	1.060	1.080	0.524	3,068,000
2023-02-24	1.050	1.080	1.040	1.080	0.524	571,000
2023-02-23	1.050	1.050	1.040	1.050	0.510	199,400
2023-02-22	1.070	1.070	1.050	1.050	0.510	238,600
2023-02-21	1.070	1.090	1.060	1.080	0.524	410,200
2023-02-20	1.100	1.110	1.060	1.090	0.529	480,600
2023-02-17	1.110	1.120	1.100	1.100	0.534	708,200
2023-02-16	1.120	1.120	1.090	1.120	0.544	1,127,200
2023-02-15	1.140	1.140	1.120	1.120	0.544	652,800
2023-02-14	1.170	1.170	1.120	1.140	0.554	1,361,000
2023-02-13	1.130	1.200	1.130	1.150	0.558	3,922,600
2023-02-10	1.040	1.120	1.040	1.110	0.539	2,239,000
2023-02-09	1.050	1.060	1.040	1.050	0.510	326,000
2023-02-08	1.050	1.070	1.040	1.040	0.505	261,600
2023-02-07	1.060	1.070	1.050	1.050	0.510	357,800
2023-02-03	1.060	1.060	1.040	1.050	0.510	1,488,200
2023-02-02	1.060	1.060	1.040	1.060	0.515	625,000
2023-01-31	1.070	1.080	1.060	1.060	0.515	1,282,600
2023-01-30	1.080	1.090	1.070	1.070	0.520	2,491,000
2023-01-27	1.090	1.100	1.070	1.070	0.520	882,200
2023-01-26	1.050	1.080	1.050	1.080	0.524	106,400
2023-01-25	1.050	1.060	1.050	1.050	0.510	187,000
2023-01-20	1.080	1.080	1.050	1.050	0.510	116,000
2023-01-19	1.080	1.080	1.070	1.080	0.524	144,200
2023-01-18	1.030	1.080	1.030	1.080	0.524	522,000
2023-01-17	1.030	1.050	1.030	1.030	0.500	673,600
2023-01-16	1.040	1.060	1.030	1.040	0.505	559,200
2023-01-13	1.060	1.060	1.030	1.040	0.505	1,840,200
2023-01-12	1.090	1.090	1.060	1.060	0.515	438,800
2023-01-11	1.060	1.090	1.060	1.080	0.524	662,600
2023-01-10	1.090	1.110	1.050	1.060	0.515	1,553,800
2023-01-09	1.130	1.130	1.090	1.090	0.529	2,539,800
2023-01-06	1.120	1.130	1.110	1.130	0.549	312,000
2023-01-05	1.110	1.130	1.110	1.120	0.544	611,600
2023-01-04	1.130	1.170	1.110	1.110	0.539	1,552,200
2023-01-03	1.140	1.140	1.110	1.110	0.539	451,400
2022-12-30	1.150	1.180	1.140	1.140	0.554	483,600
2022-12-29	1.100	1.140	1.090	1.140	0.554	674,800
2022-12-28	1.100	1.100	1.080	1.100	0.534	1,092,600
2022-12-27	1.090	1.110	1.080	1.090	0.529	859,400
2022-12-23	1.090	1.120	1.080	1.100	0.534	1,144,000
2022-12-22	1.110	1.110	1.100	1.100	0.534	370,000

← NewerPage 15 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.