Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	1.190	1.190	1.180	1.190	1.156	31,000
2025-12-29	1.200	1.200	1.180	1.200	1.165	18,400
2025-12-26	1.200	1.200	1.180	1.190	1.156	26,200
2025-12-24	1.180	1.200	1.180	1.200	1.165	15,000
2025-12-23	1.200	1.200	1.200	1.200	1.165	18,000
2025-12-17	1.190	1.200	1.180	1.200	1.165	15,300
2025-12-15	1.190	1.190	1.170	1.180	1.146	21,000
2025-12-12	1.180	1.190	1.170	1.190	1.156	16,000
2025-12-10	1.180	1.190	1.170	1.190	1.156	27,100
2025-12-09	1.180	1.190	1.180	1.190	1.156	11,000
2025-12-08	1.180	1.190	1.180	1.190	1.156	10,500
2025-12-04	1.180	1.190	1.180	1.190	1.156	61,000
2025-12-03	1.170	1.190	1.170	1.190	1.156	18,200
2025-12-02	1.180	1.190	1.170	1.190	1.156	112,000
2025-12-01	1.180	1.190	1.180	1.190	1.156	74,900
2025-11-28	1.170	1.190	1.170	1.190	1.156	9,300
2025-11-27	1.190	1.220	1.180	1.190	1.156	1,035,500
2025-11-26	1.180	1.180	1.180	1.180	1.146	3,900
2025-11-25	1.180	1.200	1.180	1.190	1.156	56,100
2025-11-21	1.190	1.200	1.190	1.200	1.165	21,000
2025-11-20	1.190	1.200	1.190	1.200	1.165	55,200
2025-11-19	1.200	1.220	1.190	1.200	1.165	562,800
2025-11-18	1.200	1.200	1.190	1.200	1.165	151,700
2025-11-17	1.200	1.220	1.200	1.220	1.185	600,200
2025-11-14	1.190	1.220	1.190	1.210	1.175	1,477,500
2025-11-13	1.190	1.200	1.190	1.200	1.165	2,700
2025-11-12	1.190	1.200	1.180	1.200	1.165	166,400
2025-11-11	1.200	1.210	1.190	1.210	1.175	373,200
2025-11-07	1.210	1.210	1.180	1.200	1.165	421,500
2025-11-06	1.190	1.210	1.190	1.210	1.175	603,000
2025-11-05	1.180	1.200	1.170	1.200	1.165	282,400
2025-11-04	1.200	1.200	1.180	1.200	1.165	305,200
2025-11-03	1.220	1.220	1.200	1.200	1.165	54,000
2025-10-31	1.200	1.220	1.200	1.220	1.185	211,000
2025-10-30	1.210	1.220	1.200	1.220	1.185	35,100
2025-10-29	1.220	1.220	1.210	1.220	1.185	118,000
2025-10-28	1.230	1.230	1.210	1.230	1.195	37,000
2025-10-27	1.230	1.230	1.210	1.230	1.195	142,200
2025-10-24	1.230	1.240	1.220	1.230	1.195	864,200
2025-10-23	1.210	1.220	1.210	1.220	1.185	2,348,200
2025-10-22	1.220	1.220	1.200	1.200	1.165	244,400
2025-10-21	1.220	1.220	1.210	1.220	1.185	50,600
2025-10-17	1.220	1.220	1.210	1.220	1.185	55,600
2025-10-16	1.210	1.220	1.210	1.220	1.185	2,760,600
2025-10-15	1.200	1.210	1.200	1.210	1.175	68,000
2025-10-14	1.220	1.220	1.200	1.210	1.175	1,305,500
2025-10-13	1.210	1.210	1.200	1.210	1.175	67,400
2025-10-10	1.230	1.230	1.210	1.220	1.185	3,915,400
2025-10-09	1.220	1.230	1.210	1.230	1.195	800,300
2025-10-08	1.220	1.220	1.210	1.220	1.185	938,100
2025-10-07	1.210	1.220	1.200	1.220	1.185	676,200
2025-10-06	1.200	1.210	1.200	1.210	1.175	87,400
2025-10-03	1.220	1.220	1.200	1.210	1.175	791,700
2025-10-02	1.220	1.220	1.200	1.210	1.175	806,500
2025-10-01	1.200	1.220	1.200	1.220	1.185	154,800
2025-09-30	1.220	1.220	1.200	1.220	1.185	43,200
2025-09-29	1.210	1.220	1.200	1.220	1.185	116,100
2025-09-26	1.230	1.230	1.210	1.220	1.185	311,400
2025-09-25	1.230	1.230	1.210	1.230	1.195	514,300
2025-09-24	1.210	1.230	1.200	1.230	1.195	352,400

← NewerPage 4 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.