Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.805	0.820	0.800	0.820	0.398	168,400
2022-06-20	0.825	0.825	0.805	0.805	0.391	221,800
2022-06-17	0.830	0.830	0.820	0.825	0.401	74,200
2022-06-16	0.825	0.830	0.820	0.830	0.403	40,800
2022-06-15	0.830	0.830	0.820	0.825	0.401	27,400
2022-06-14	0.825	0.830	0.825	0.825	0.401	243,800
2022-06-13	0.830	0.845	0.820	0.830	0.403	859,800
2022-06-10	0.850	0.850	0.835	0.835	0.405	478,000
2022-06-09	0.865	0.865	0.850	0.850	0.413	1,257,800
2022-06-08	0.860	0.880	0.860	0.865	0.420	825,200
2022-06-07	0.865	0.870	0.860	0.870	0.422	801,400
2022-06-03	0.880	0.880	0.865	0.875	0.425	97,600
2022-06-02	0.870	0.870	0.865	0.865	0.420	276,000
2022-06-01	0.885	0.890	0.870	0.880	0.427	4,604,000
2022-05-31	0.895	0.900	0.880	0.885	0.430	9,629,600
2022-05-30	0.890	0.900	0.885	0.890	0.432	6,323,000
2022-05-27	0.875	0.900	0.870	0.880	0.427	11,780,600
2022-05-26	0.870	0.875	0.865	0.865	0.420	4,235,400
2022-05-25	0.865	0.865	0.860	0.865	0.420	155,400
2022-05-24	0.865	0.865	0.865	0.865	0.420	35,600
2022-05-23	0.880	0.880	0.865	0.865	0.420	71,000
2022-05-20	0.870	0.880	0.870	0.875	0.425	1,048,600
2022-05-19	0.870	0.875	0.865	0.870	0.422	193,400
2022-05-18	0.870	0.885	0.870	0.870	0.422	270,000
2022-05-17	0.870	0.870	0.870	0.870	0.422	135,600
2022-05-13	0.870	0.870	0.865	0.870	0.422	624,400
2022-05-12	0.865	0.870	0.865	0.870	0.422	332,200
2022-05-11	0.860	0.900	0.860	0.900	0.437	378,200
2022-05-10	0.870	0.870	0.860	0.860	0.418	1,033,200
2022-05-09	0.880	0.880	0.875	0.875	0.425	557,600
2022-05-06	0.885	0.890	0.880	0.890	0.432	847,800
2022-05-05	0.910	0.910	0.890	0.895	0.435	478,800
2022-04-29	0.910	0.910	0.895	0.900	0.437	365,800
2022-04-28	0.890	0.910	0.890	0.905	0.439	4,354,400
2022-04-27	0.935	0.935	0.880	0.890	0.432	4,143,600
2022-04-26	0.935	0.945	0.930	0.935	0.454	3,046,800
2022-04-25	0.940	0.955	0.930	0.930	0.452	3,385,400
2022-04-22	0.915	0.955	0.915	0.945	0.459	10,012,600
2022-04-21	0.935	0.935	0.925	0.925	0.449	2,535,800
2022-04-20	0.915	0.935	0.915	0.935	0.454	421,000
2022-04-18	0.925	0.925	0.910	0.915	0.444	360,000
2022-04-15	0.915	0.930	0.910	0.925	0.449	506,200
2022-04-14	0.930	0.940	0.920	0.920	0.447	3,900,000
2022-04-13	0.900	0.935	0.895	0.930	0.452	8,260,600
2022-04-12	0.900	0.900	0.890	0.900	0.437	217,800
2022-04-11	0.900	0.900	0.890	0.900	0.437	331,000
2022-04-08	0.895	0.905	0.890	0.905	0.439	405,600
2022-04-07	0.910	0.910	0.895	0.895	0.435	537,800
2022-04-06	0.915	0.920	0.910	0.915	0.444	495,000
2022-04-05	0.900	0.925	0.900	0.915	0.444	5,266,800
2022-04-04	0.880	0.895	0.880	0.895	0.435	179,800
2022-04-01	0.880	0.885	0.880	0.885	0.430	102,600
2022-03-31	0.875	0.880	0.875	0.880	0.427	328,200
2022-03-30	0.875	0.890	0.875	0.880	0.427	3,244,600
2022-03-29	0.885	0.885	0.880	0.880	0.427	326,800
2022-03-28	0.890	0.895	0.880	0.890	0.432	4,490,400
2022-03-25	0.895	0.895	0.885	0.885	0.430	498,400
2022-03-24	0.900	0.905	0.890	0.905	0.439	290,800
2022-03-23	0.900	0.905	0.900	0.905	0.439	53,200
2022-03-22	0.915	0.930	0.905	0.920	0.447	7,241,400

← NewerPage 18 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.