Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.000	1.030	0.990	1.020	0.495	924,800
2022-09-21	1.040	1.050	1.000	1.000	0.486	2,968,000
2022-09-20	1.030	1.070	1.030	1.040	0.505	6,861,000
2022-09-19	0.940	1.060	0.940	1.020	0.495	8,616,200
2022-09-15	0.925	0.945	0.925	0.935	0.454	1,975,000
2022-09-14	0.920	0.925	0.915	0.925	0.449	1,259,800
2022-09-13	0.925	0.925	0.915	0.925	0.449	831,000
2022-09-12	0.910	0.925	0.910	0.920	0.447	797,200
2022-09-09	0.910	0.915	0.910	0.910	0.442	974,600
2022-09-08	0.915	0.920	0.915	0.915	0.444	324,600
2022-09-07	0.915	0.920	0.910	0.910	0.442	732,200
2022-09-06	0.890	0.925	0.890	0.910	0.442	1,323,800
2022-09-05	0.890	0.895	0.885	0.895	0.435	94,600
2022-09-02	0.890	0.905	0.880	0.905	0.439	392,800
2022-09-01	0.875	0.900	0.865	0.890	0.432	521,200
2022-08-30	0.860	0.870	0.860	0.870	0.422	415,000
2022-08-29	0.855	0.855	0.855	0.855	0.415	568,000
2022-08-26	0.855	0.855	0.855	0.855	0.415	411,800
2022-08-25	0.850	0.850	0.850	0.850	0.413	20,000
2022-08-24	0.855	0.860	0.855	0.860	0.418	301,400
2022-08-23	0.855	0.855	0.855	0.855	0.415	191,600
2022-08-22	0.865	0.865	0.855	0.855	0.415	64,000
2022-08-19	0.855	0.865	0.855	0.860	0.418	145,000
2022-08-18	0.860	0.865	0.855	0.855	0.415	292,400
2022-08-17	0.850	0.865	0.850	0.865	0.420	1,215,400
2022-08-16	0.850	0.860	0.850	0.850	0.413	1,420,000
2022-08-15	0.840	0.850	0.835	0.850	0.413	2,001,800
2022-08-12	0.850	0.850	0.845	0.845	0.410	228,000
2022-08-11	0.850	0.850	0.850	0.850	0.413	65,200
2022-08-10	0.840	0.840	0.840	0.840	0.408	26,000
2022-08-09	0.840	0.860	0.840	0.850	0.413	93,600
2022-08-08	0.850	0.860	0.850	0.860	0.418	3,000
2022-08-05	0.840	0.870	0.840	0.860	0.418	414,400
2022-08-04	0.840	0.840	0.830	0.830	0.403	131,800
2022-08-03	0.860	0.860	0.840	0.840	0.408	51,200
2022-08-02	0.840	0.870	0.840	0.870	0.422	96,600
2022-08-01	0.840	0.850	0.840	0.850	0.413	90,200
2022-07-29	0.855	0.860	0.850	0.850	0.413	121,200
2022-07-27	0.880	0.880	0.835	0.870	0.422	140,400
2022-07-26	0.840	0.880	0.840	0.880	0.427	332,600
2022-07-25	0.840	0.840	0.830	0.830	0.403	20,600
2022-07-22	0.820	0.845	0.820	0.845	0.410	60,000
2022-07-21	0.820	0.820	0.820	0.820	0.398	40,000
2022-07-20	0.820	0.820	0.820	0.820	0.398	29,600
2022-07-19	0.820	0.820	0.820	0.820	0.398	30,000
2022-07-18	0.820	0.820	0.820	0.820	0.398	10,600
2022-07-15	0.820	0.825	0.820	0.825	0.401	30,000
2022-07-14	0.815	0.825	0.815	0.825	0.401	48,200
2022-07-13	0.820	0.820	0.815	0.815	0.396	34,400
2022-07-12	0.820	0.820	0.820	0.820	0.398	56,000
2022-07-08	0.820	0.820	0.820	0.820	0.398	58,000
2022-07-05	0.835	0.850	0.830	0.835	0.405	5,818,400
2022-07-04	0.830	0.830	0.825	0.825	0.401	642,000
2022-07-01	0.835	0.835	0.825	0.825	0.401	1,623,600
2022-06-29	0.825	0.840	0.825	0.840	0.408	76,000
2022-06-28	0.840	0.840	0.830	0.830	0.403	82,400
2022-06-27	0.830	0.840	0.830	0.840	0.408	166,000
2022-06-24	0.830	0.830	0.830	0.830	0.403	22,400
2022-06-23	0.810	0.830	0.810	0.820	0.398	87,000
2022-06-22	0.820	0.830	0.805	0.830	0.403	60,600

← NewerPage 17 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.