Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	1.070	1.070	1.060	1.070	1.049	908,800
2026-04-07	1.050	1.070	1.050	1.070	1.049	78,300
2026-04-06	1.060	1.060	1.050	1.050	1.030	11,000
2026-04-03	1.050	1.070	1.050	1.060	1.039	252,800
2026-04-02	1.060	1.060	1.050	1.060	1.039	60,200
2026-04-01	1.070	1.070	1.060	1.060	1.039	1,427,700
2026-03-31	1.060	1.080	1.060	1.080	1.059	1,181,500
2026-03-30	1.030	1.080	1.030	1.060	1.039	56,300
2026-03-27	1.070	1.070	1.050	1.050	1.020	170,400
2026-03-26	1.050	1.080	1.050	1.080	1.049	20,800
2026-03-25	1.040	1.060	1.040	1.060	1.029	68,800
2026-03-24	1.060	1.060	1.040	1.040	1.010	43,200
2026-03-19	1.030	1.070	1.030	1.070	1.039	731,500
2026-03-18	1.050	1.050	1.050	1.050	1.020	100
2026-03-17	1.030	1.050	1.030	1.050	1.020	86,500
2026-03-16	1.060	1.060	1.030	1.040	1.010	76,900
2026-03-13	1.050	1.050	1.030	1.050	1.020	201,000
2026-03-12	1.080	1.100	1.080	1.080	1.049	91,600
2026-03-11	1.070	1.080	1.070	1.080	1.049	15,200
2026-03-10	1.030	1.080	1.020	1.050	1.020	168,700
2026-03-09	1.070	1.070	1.030	1.030	1.000	705,800
2026-03-06	1.080	1.080	1.080	1.080	1.049	30,000
2026-03-05	1.100	1.100	1.080	1.100	1.068	216,300
2026-03-04	1.100	1.100	1.080	1.100	1.068	582,100
2026-03-03	1.130	1.130	1.110	1.110	1.078	369,100
2026-03-02	1.120	1.120	1.100	1.110	1.078	259,900
2026-02-27	1.130	1.130	1.130	1.130	1.097	10,000
2026-02-26	1.130	1.130	1.110	1.130	1.097	89,700
2026-02-25	1.120	1.140	1.120	1.140	1.107	77,300
2026-02-24	1.130	1.140	1.100	1.140	1.107	247,800
2026-02-23	1.130	1.140	1.130	1.140	1.107	101,000
2026-02-20	1.140	1.140	1.140	1.140	1.107	2,200
2026-02-19	1.140	1.140	1.140	1.140	1.107	206,600
2026-02-16	1.150	1.160	1.150	1.150	1.117	32,000
2026-02-13	1.140	1.150	1.140	1.150	1.117	82,000
2026-02-12	1.150	1.150	1.150	1.150	1.117	316,700
2026-02-11	1.140	1.150	1.140	1.150	1.117	362,800
2026-02-10	1.140	1.160	1.140	1.160	1.127	408,000
2026-02-09	1.150	1.170	1.140	1.150	1.117	285,000
2026-02-06	1.160	1.160	1.150	1.150	1.117	402,000
2026-02-05	1.150	1.150	1.150	1.150	1.117	34,000
2026-02-04	1.150	1.150	1.150	1.150	1.117	51,000
2026-02-03	1.150	1.170	1.150	1.170	1.136	45,700
2026-01-30	1.160	1.170	1.140	1.170	1.136	145,500
2026-01-29	1.150	1.170	1.140	1.170	1.136	60,000
2026-01-27	1.150	1.170	1.150	1.170	1.136	25,800
2026-01-23	1.160	1.170	1.150	1.170	1.136	12,000
2026-01-22	1.160	1.170	1.150	1.170	1.136	52,700
2026-01-20	1.160	1.170	1.160	1.170	1.136	15,200
2026-01-19	1.170	1.170	1.160	1.170	1.136	4,900
2026-01-16	1.160	1.180	1.150	1.180	1.146	98,600
2026-01-15	1.170	1.180	1.150	1.180	1.146	169,500
2026-01-14	1.170	1.170	1.170	1.170	1.136	3,400
2026-01-13	1.170	1.170	1.170	1.170	1.136	4,000
2026-01-09	1.190	1.190	1.160	1.190	1.156	475,200
2026-01-08	1.180	1.180	1.180	1.180	1.146	1,409,500
2026-01-07	1.180	1.180	1.180	1.180	1.146	5,300
2026-01-06	1.190	1.190	1.180	1.190	1.156	41,200
2026-01-05	1.190	1.190	1.190	1.190	1.156	1,000
2025-12-31	1.180	1.190	1.180	1.190	1.156	37,000

← NewerPage 3 of 20 · 1,183 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.