Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.900	0.915	0.895	0.915	0.444	559,000
2022-03-18	0.900	0.900	0.890	0.900	0.437	322,200
2022-03-17	0.900	0.900	0.890	0.890	0.432	123,000
2022-03-16	0.895	0.900	0.890	0.890	0.432	706,600
2022-03-15	0.895	0.895	0.890	0.890	0.432	700,600
2022-03-14	0.890	0.905	0.890	0.890	0.432	149,400
2022-03-11	0.885	0.895	0.885	0.890	0.432	449,600
2022-03-10	0.890	0.905	0.885	0.885	0.430	1,833,800
2022-03-09	0.865	0.885	0.860	0.885	0.430	5,180,800
2022-03-08	0.810	0.875	0.800	0.855	0.415	17,870,800
2022-03-07	0.920	0.920	0.815	0.815	0.396	4,570,400
2022-03-04	0.920	0.935	0.895	0.915	0.444	10,977,600
2022-03-03	0.885	0.910	0.880	0.910	0.442	15,860,800
2022-03-02	0.875	0.890	0.875	0.885	0.430	6,637,000
2022-03-01	0.890	0.890	0.875	0.875	0.425	7,661,400
2022-02-28	0.890	0.890	0.880	0.890	0.432	2,377,400
2022-02-25	0.865	0.890	0.865	0.890	0.432	1,046,000
2022-02-24	0.880	0.880	0.860	0.865	0.420	1,698,200
2022-02-23	0.880	0.885	0.880	0.880	0.427	195,000
2022-02-22	0.890	0.900	0.875	0.875	0.425	3,223,400
2022-02-21	0.885	0.910	0.880	0.890	0.432	2,197,800
2022-02-18	0.905	0.905	0.875	0.890	0.432	1,329,000
2022-02-17	0.865	0.905	0.865	0.905	0.439	2,540,200
2022-02-16	0.865	0.865	0.860	0.865	0.420	2,433,800
2022-02-15	0.865	0.865	0.855	0.855	0.415	31,400
2022-02-14	0.850	0.860	0.850	0.860	0.418	144,000
2022-02-11	0.860	0.870	0.860	0.870	0.422	2,969,400
2022-02-10	0.865	0.870	0.855	0.870	0.422	175,400
2022-02-09	0.875	0.875	0.865	0.865	0.420	3,669,400
2022-02-08	0.860	0.865	0.860	0.865	0.420	1,082,000
2022-02-07	0.875	0.880	0.865	0.865	0.420	116,200
2022-02-04	0.850	0.860	0.845	0.860	0.418	128,000
2022-02-03	0.850	0.850	0.845	0.850	0.413	144,600
2022-01-31	0.860	0.860	0.845	0.850	0.413	111,200
2022-01-28	0.865	0.865	0.860	0.860	0.418	397,600
2022-01-27	0.870	0.870	0.860	0.860	0.418	125,600
2022-01-26	0.850	0.875	0.850	0.870	0.422	239,800
2022-01-25	0.850	0.850	0.845	0.845	0.410	171,000
2022-01-24	0.855	0.860	0.855	0.855	0.415	415,400
2022-01-21	0.855	0.860	0.850	0.855	0.415	556,400
2022-01-20	0.850	0.860	0.850	0.860	0.418	206,400
2022-01-19	0.875	0.875	0.840	0.850	0.413	1,793,600
2022-01-17	0.900	0.900	0.870	0.875	0.425	2,229,800
2022-01-14	0.930	0.930	0.905	0.905	0.439	1,346,400
2022-01-13	0.950	0.960	0.940	0.940	0.456	1,587,400
2022-01-12	0.965	0.975	0.940	0.950	0.461	3,895,000
2022-01-11	0.915	0.960	0.915	0.960	0.466	6,210,400
2022-01-10	0.935	0.940	0.910	0.915	0.444	1,422,800
2022-01-07	0.955	0.960	0.940	0.945	0.459	6,211,400
2022-01-06	0.950	0.955	0.925	0.950	0.461	3,808,400
2022-01-05	0.935	0.965	0.935	0.950	0.461	13,924,400
2022-01-04	0.900	0.940	0.900	0.930	0.452	7,274,200
2022-01-03	0.900	0.900	0.890	0.895	0.435	88,200
2021-12-31	0.900	0.900	0.890	0.900	0.437	394,200
2021-12-30	0.900	0.900	0.895	0.895	0.435	256,000
2021-12-29	0.910	0.925	0.895	0.900	0.437	1,405,000
2021-12-28	0.890	0.910	0.890	0.910	0.442	677,600
2021-12-27	0.880	0.885	0.870	0.885	0.430	1,407,600
2021-12-24	0.885	0.900	0.880	0.880	0.427	622,400
2021-12-23	0.900	0.900	0.890	0.890	0.432	594,600

← NewerPage 19 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.