Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	1.220	1.230	1.190	1.220	1.185	1,022,600
2025-09-22	1.220	1.230	1.220	1.220	1.185	557,100
2025-09-19	1.200	1.220	1.200	1.220	1.185	359,900
2025-09-18	1.180	1.200	1.180	1.200	1.165	218,200
2025-09-17	1.180	1.190	1.170	1.180	1.146	407,300
2025-09-12	1.200	1.200	1.180	1.200	1.165	57,400
2025-09-11	1.200	1.220	1.190	1.220	1.185	247,600
2025-09-10	1.220	1.230	1.220	1.220	1.185	1,189,000
2025-09-09	1.200	1.220	1.190	1.220	1.185	40,100
2025-09-08	1.210	1.220	1.200	1.220	1.185	54,500
2025-09-04	1.200	1.220	1.200	1.220	1.185	95,000
2025-09-03	1.200	1.220	1.200	1.220	1.185	103,000
2025-09-02	1.190	1.220	1.180	1.200	1.165	786,200
2025-08-29	1.190	1.190	1.190	1.190	1.156	14,800
2025-08-28	1.170	1.200	1.170	1.190	1.156	1,617,200
2025-08-27	1.140	1.170	1.140	1.170	1.136	1,566,300
2025-08-26	1.140	1.170	1.140	1.150	1.117	651,600
2025-08-25	1.150	1.150	1.140	1.140	1.107	66,800
2025-08-22	1.140	1.150	1.140	1.150	1.117	41,000
2025-08-21	1.130	1.150	1.130	1.140	1.107	113,800
2025-08-20	1.100	1.150	1.100	1.150	1.117	117,000
2025-08-19	1.100	1.130	1.100	1.130	1.097	81,700
2025-08-18	1.080	1.100	1.080	1.100	1.068	57,200
2025-08-15	1.080	1.090	1.070	1.090	1.059	91,900
2025-08-14	1.060	1.060	1.050	1.060	1.029	48,600
2025-08-13	1.060	1.080	1.060	1.080	1.049	16,600
2025-08-12	1.060	1.060	1.060	1.060	1.029	10,000
2025-08-11	1.060	1.060	1.050	1.060	1.029	98,100
2025-08-08	1.060	1.060	1.060	1.060	1.029	31,100
2025-08-07	1.050	1.060	1.050	1.060	1.029	117,600
2025-08-06	1.050	1.050	1.050	1.050	1.020	8,200
2025-08-05	1.050	1.050	1.040	1.050	1.020	119,500
2025-08-04	1.040	1.050	1.040	1.050	1.020	24,600
2025-07-31	1.050	1.090	1.050	1.050	1.020	38,200
2025-07-30	1.050	1.050	1.050	1.050	1.020	20,400
2025-07-29	1.060	1.070	1.050	1.050	1.020	38,000
2025-07-28	1.080	1.080	1.070	1.070	1.039	126,800
2025-07-25	1.070	1.070	1.070	1.070	1.039	17,200
2025-07-24	1.050	1.060	1.050	1.060	1.029	16,400
2025-07-23	1.040	1.060	1.040	1.060	1.029	29,000
2025-07-22	1.040	1.040	1.040	1.040	1.010	20,400
2025-07-21	1.080	1.080	1.040	1.040	1.010	48,000
2025-07-18	1.080	1.080	1.050	1.050	1.020	45,600
2025-07-17	1.050	1.050	1.050	1.050	1.020	500
2025-07-16	1.070	1.070	1.040	1.040	1.010	33,000
2025-07-14	1.070	1.070	1.070	1.070	1.039	5,000
2025-07-11	1.040	1.050	1.040	1.050	1.020	66,400
2025-07-10	1.050	1.050	1.050	1.050	1.020	5,000
2025-07-09	1.080	1.080	1.040	1.070	1.039	80,000
2025-07-08	1.050	1.070	1.040	1.070	1.039	77,100
2025-07-07	1.040	1.040	1.040	1.040	1.010	20,000
2025-07-04	1.040	1.040	1.040	1.040	1.010	20,000
2025-07-03	1.050	1.050	1.040	1.040	1.010	10,200
2025-07-02	1.060	1.070	1.040	1.040	1.010	84,000
2025-07-01	1.040	1.060	1.040	1.060	1.029	2,600
2025-06-26	1.030	1.060	1.030	1.060	1.029	90,400
2025-06-25	1.040	1.040	1.030	1.030	1.000	57,000
2025-06-24	1.050	1.050	1.040	1.050	1.020	181,500
2025-06-23	1.100	1.100	1.040	1.050	1.020	538,900
2025-06-20	1.080	1.100	1.070	1.100	1.068	27,200

← NewerPage 5 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.