Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.110	1.110	1.080	1.090	0.529	2,244,800
2022-12-20	1.170	1.170	1.100	1.110	0.539	2,075,800
2022-12-19	1.170	1.180	1.150	1.170	0.568	625,000
2022-12-16	1.160	1.180	1.140	1.170	0.568	1,884,600
2022-12-15	1.170	1.190	1.170	1.180	0.573	580,400
2022-12-14	1.220	1.220	1.170	1.170	0.568	3,574,400
2022-12-13	1.210	1.280	1.210	1.210	0.588	6,737,000
2022-12-12	1.130	1.200	1.120	1.200	0.583	8,290,600
2022-12-09	1.120	1.140	1.120	1.140	0.554	1,230,200
2022-12-08	1.130	1.140	1.110	1.130	0.549	2,513,200
2022-12-07	1.090	1.120	1.080	1.120	0.544	3,045,800
2022-12-06	1.110	1.110	1.070	1.090	0.529	5,023,200
2022-12-05	1.120	1.130	1.100	1.110	0.539	2,045,400
2022-12-02	1.140	1.140	1.100	1.120	0.544	6,419,000
2022-12-01	1.120	1.140	1.120	1.130	0.549	6,575,200
2022-11-30	1.140	1.140	1.110	1.110	0.539	4,838,800
2022-11-29	1.130	1.150	1.120	1.130	0.549	721,600
2022-11-25	1.160	1.160	1.130	1.130	0.549	6,009,600
2022-11-24	1.080	1.140	1.060	1.130	0.549	2,019,800
2022-11-23	1.100	1.110	1.080	1.080	0.524	670,200
2022-11-22	1.120	1.120	1.070	1.100	0.534	631,600
2022-11-21	1.060	1.120	1.050	1.110	0.539	1,078,400
2022-11-17	1.140	1.140	1.100	1.110	0.539	1,211,600
2022-11-16	1.100	1.170	1.090	1.140	0.554	3,955,800
2022-11-15	1.120	1.130	1.070	1.110	0.539	6,729,800
2022-11-14	1.050	1.130	1.040	1.120	0.544	8,538,600
2022-11-11	1.030	1.040	1.030	1.040	0.505	920,200
2022-11-10	1.020	1.030	1.000	1.030	0.500	2,448,200
2022-11-09	1.020	1.040	1.020	1.020	0.495	378,400
2022-11-08	1.040	1.050	1.020	1.030	0.500	1,623,600
2022-11-07	1.050	1.090	1.030	1.030	0.500	5,286,200
2022-11-04	1.010	1.050	1.010	1.050	0.510	2,089,000
2022-11-03	1.020	1.020	1.000	1.020	0.495	3,531,800
2022-11-02	1.030	1.030	1.000	1.020	0.495	750,800
2022-11-01	1.040	1.070	1.010	1.020	0.495	2,888,000
2022-10-31	1.020	1.050	1.010	1.030	0.500	1,722,600
2022-10-28	1.020	1.030	1.000	1.020	0.495	2,185,400
2022-10-27	1.030	1.040	1.020	1.020	0.495	394,400
2022-10-26	1.050	1.050	1.020	1.020	0.495	1,313,400
2022-10-25	0.975	1.050	0.975	1.050	0.510	3,142,800
2022-10-21	0.960	0.970	0.950	0.970	0.471	423,800
2022-10-20	0.960	0.960	0.950	0.950	0.461	100,000
2022-10-19	0.940	0.960	0.940	0.950	0.461	187,600
2022-10-18	0.940	0.975	0.935	0.940	0.456	292,000
2022-10-17	0.950	0.960	0.940	0.940	0.456	450,000
2022-10-14	0.990	0.990	0.945	0.950	0.461	685,000
2022-10-13	0.955	0.970	0.955	0.970	0.471	1,692,200
2022-10-12	0.950	0.980	0.950	0.955	0.464	214,800
2022-10-11	0.965	0.965	0.935	0.950	0.461	981,600
2022-10-07	0.975	0.975	0.955	0.965	0.469	251,400
2022-10-06	1.000	1.000	0.960	0.970	0.471	700,400
2022-10-05	0.995	1.010	0.990	0.990	0.481	9,076,000
2022-10-04	0.950	0.995	0.950	0.990	0.481	12,534,600
2022-10-03	1.000	1.020	0.925	0.950	0.461	13,085,200
2022-09-30	1.030	1.030	1.000	1.000	0.486	892,000
2022-09-29	1.010	1.040	1.010	1.030	0.500	2,624,200
2022-09-28	1.030	1.030	1.000	1.020	0.495	953,200
2022-09-27	1.030	1.030	1.020	1.030	0.500	363,200
2022-09-26	1.000	1.030	0.995	1.020	0.495	1,311,200
2022-09-23	1.040	1.050	1.000	1.030	0.500	2,553,600

← NewerPage 16 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.