Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.900	0.900	0.890	0.890	0.432	594,600
2021-12-22	0.900	0.905	0.895	0.905	0.439	367,200
2021-12-21	0.910	0.910	0.895	0.900	0.437	944,200
2021-12-20	0.900	0.910	0.895	0.905	0.439	10,218,800
2021-12-17	0.920	0.925	0.900	0.900	0.437	1,508,400
2021-12-16	0.905	0.930	0.895	0.925	0.449	1,890,800
2021-12-15	0.900	0.910	0.900	0.905	0.439	997,600
2021-12-14	0.910	0.910	0.895	0.900	0.437	1,692,600
2021-12-13	0.875	0.910	0.870	0.900	0.437	3,400,200
2021-12-10	0.875	0.875	0.860	0.875	0.425	678,000
2021-12-09	0.875	0.885	0.850	0.875	0.425	6,559,600
2021-12-08	0.855	0.875	0.850	0.875	0.425	578,400
2021-12-07	0.840	0.845	0.840	0.845	0.410	362,600
2021-12-06	0.860	0.860	0.840	0.840	0.408	708,800
2021-12-02	0.855	0.860	0.850	0.860	0.418	10,188,000
2021-12-01	0.850	0.860	0.845	0.855	0.415	9,825,400
2021-11-30	0.835	0.850	0.835	0.850	0.413	1,210,800
2021-11-29	0.850	0.865	0.835	0.835	0.405	4,306,200
2021-11-26	0.865	0.870	0.855	0.855	0.415	4,133,000
2021-11-25	0.870	0.880	0.865	0.875	0.425	3,745,800
2021-11-24	0.870	0.875	0.860	0.875	0.425	4,273,000
2021-11-23	0.875	0.880	0.865	0.870	0.422	2,999,800
2021-11-22	0.860	0.885	0.860	0.875	0.425	7,457,000
2021-11-19	0.870	0.875	0.860	0.870	0.422	2,751,400
2021-11-18	0.870	0.870	0.845	0.870	0.422	1,257,400
2021-11-17	0.895	0.920	0.865	0.870	0.422	6,897,200
2021-11-16	0.900	0.910	0.890	0.895	0.435	1,860,000
2021-11-15	0.945	0.960	0.895	0.905	0.439	9,257,400
2021-11-12	0.945	0.965	0.945	0.945	0.459	1,624,600
2021-11-11	0.925	0.980	0.925	0.945	0.459	10,088,800
2021-11-10	0.905	0.925	0.900	0.925	0.449	2,579,200
2021-11-09	0.910	0.910	0.890	0.900	0.437	1,018,400
2021-11-08	0.870	0.930	0.860	0.890	0.432	3,998,000
2021-11-05	0.895	0.905	0.865	0.870	0.422	1,579,600
2021-11-03	0.890	0.905	0.890	0.900	0.437	1,546,200
2021-11-02	0.935	0.945	0.880	0.895	0.435	6,071,600
2021-11-01	0.855	0.920	0.855	0.910	0.442	10,219,400
2021-10-29	0.850	0.860	0.830	0.850	0.413	5,084,000
2021-10-28	0.840	0.890	0.835	0.845	0.410	3,944,600
2021-10-27	0.895	0.910	0.830	0.840	0.408	6,718,000
2021-10-26	0.900	1.120	0.865	0.895	0.435	33,704,398
2021-10-25	0.850	0.900	0.845	0.880	0.427	3,618,000
2021-10-22	0.825	0.845	0.825	0.840	0.408	2,130,800
2021-10-21	0.850	0.855	0.830	0.835	0.405	2,846,600

← NewerPage 20 of 20 · 1,184 trading days

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.