Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	1.060	1.060	1.050	1.060	1.049	161,000
2026-07-14	1.060	1.070	1.060	1.070	1.059	207,000
2026-07-13	1.060	1.070	1.060	1.070	1.059	104,300
2026-07-10	1.050	1.060	1.050	1.060	1.049	26,100
2026-07-09	1.060	1.060	1.060	1.060	1.049	100
2026-07-08	1.060	1.060	1.060	1.060	1.049	104,500
2026-07-07	1.060	1.070	1.060	1.070	1.059	99,700
2026-07-03	1.070	1.070	1.060	1.070	1.059	15,700
2026-07-02	1.070	1.080	1.060	1.070	1.059	143,400
2026-07-01	1.050	1.080	1.050	1.080	1.069	8,400
2026-06-30	1.050	1.070	1.050	1.070	1.059	39,200
2026-06-29	1.060	1.070	1.060	1.070	1.049	118,900
2026-06-26	1.050	1.070	1.050	1.070	1.049	11,100
2026-06-24	1.070	1.070	1.050	1.070	1.049	235,700
2026-06-23	1.060	1.070	1.060	1.060	1.039	629,100
2026-06-22	1.060	1.060	1.050	1.060	1.039	133,000
2026-06-19	1.080	1.080	1.070	1.070	1.049	116,800
2026-06-18	1.060	1.070	1.060	1.070	1.049	82,600
2026-06-16	1.040	1.060	1.040	1.060	1.039	35,100
2026-06-15	1.040	1.060	1.040	1.060	1.039	55,300
2026-06-12	1.030	1.050	1.030	1.050	1.030	94,400
2026-06-11	1.060	1.060	1.030	1.030	1.010	205,000
2026-06-10	1.060	1.060	1.050	1.060	1.039	55,400
2026-06-09	1.070	1.070	1.060	1.060	1.039	321,000
2026-06-08	1.060	1.060	1.060	1.060	1.039	27,100
2026-06-05	1.050	1.060	1.050	1.060	1.039	14,300
2026-06-03	1.040	1.050	1.040	1.050	1.030	80,000
2026-05-29	1.040	1.070	1.040	1.070	1.049	46,600
2026-05-28	1.060	1.060	1.040	1.050	1.030	597,400
2026-05-25	1.030	1.050	1.030	1.050	1.030	10,300
2026-05-22	1.050	1.050	1.040	1.050	1.030	239,100
2026-05-21	1.070	1.070	1.050	1.060	1.039	242,200
2026-05-20	1.070	1.070	1.050	1.060	1.039	210,400
2026-05-19	1.030	1.060	1.010	1.030	1.010	407,500
2026-05-18	1.030	1.030	1.010	1.010	0.990	509,800
2026-05-15	1.050	1.050	1.030	1.040	1.020	12,900
2026-05-14	1.050	1.050	1.030	1.050	1.030	144,600
2026-05-13	1.050	1.050	1.040	1.050	1.030	79,900
2026-05-12	1.040	1.050	1.040	1.050	1.030	110,600
2026-05-11	1.050	1.050	1.050	1.050	1.030	55,000
2026-05-08	1.040	1.070	1.040	1.070	1.049	5,100
2026-05-07	1.060	1.060	1.040	1.050	1.030	206,800
2026-05-06	1.050	1.060	1.050	1.060	1.039	15,600
2026-05-04	1.050	1.050	1.040	1.050	1.030	57,800
2026-04-30	1.050	1.050	1.050	1.050	1.030	5,800
2026-04-29	1.050	1.050	1.050	1.050	1.030	100,800
2026-04-28	1.070	1.070	1.060	1.060	1.039	863,700
2026-04-27	1.050	1.070	1.050	1.070	1.049	9,900
2026-04-24	1.060	1.070	1.060	1.060	1.039	132,600
2026-04-23	1.070	1.070	1.060	1.060	1.039	78,400
2026-04-22	1.080	1.090	1.080	1.080	1.059	688,800
2026-04-21	1.090	1.100	1.080	1.080	1.059	48,500
2026-04-20	1.060	1.080	1.060	1.080	1.059	42,500
2026-04-17	1.060	1.060	1.050	1.060	1.039	4,400
2026-04-16	1.060	1.060	1.050	1.050	1.030	25,400
2026-04-15	1.050	1.060	1.040	1.060	1.039	41,300
2026-04-14	1.040	1.050	1.040	1.050	1.030	50,000
2026-04-13	1.040	1.050	1.040	1.050	1.030	58,900
2026-04-10	1.060	1.060	1.050	1.050	1.030	1,015,500
2026-04-09	1.060	1.060	1.050	1.050	1.030	75,000

← NewerPage 2 of 20 · 1,186 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.