Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-20	1.080	1.100	1.070	1.100	1.068	27,200
2025-06-19	1.100	1.100	1.070	1.100	1.068	38,200
2025-06-18	1.090	1.090	1.080	1.090	1.059	461,200
2025-06-17	1.080	1.080	1.060	1.080	1.049	100,500
2025-06-16	1.100	1.100	1.080	1.080	1.049	73,100
2025-06-13	1.110	1.110	1.090	1.100	1.068	55,600
2025-06-12	1.110	1.110	1.110	1.110	1.078	100
2025-06-11	1.100	1.110	1.090	1.110	1.078	46,400
2025-06-10	1.100	1.110	1.100	1.100	1.068	920,000
2025-06-09	1.100	1.100	1.100	1.100	1.068	213,600
2025-06-06	1.100	1.100	1.090	1.100	1.068	10,800
2025-06-05	1.090	1.100	1.090	1.100	1.068	45,100
2025-06-04	1.100	1.100	1.090	1.100	1.068	16,300
2025-06-03	1.130	1.130	1.100	1.100	1.068	80,000
2025-05-30	1.110	1.140	1.110	1.130	1.097	55,100
2025-05-29	1.120	1.120	1.080	1.120	1.088	465,100
2025-05-28	1.110	1.120	1.100	1.120	1.088	189,200
2025-05-27	1.120	1.120	1.100	1.120	1.088	258,000
2025-05-26	1.110	1.140	1.110	1.120	1.088	61,900
2025-05-23	1.150	1.150	1.120	1.120	1.088	713,200
2025-05-22	1.160	1.170	1.150	1.170	1.136	102,700
2025-05-21	1.160	1.170	1.160	1.170	1.136	1,383,300
2025-05-20	1.170	1.170	1.160	1.170	1.136	1,127,200
2025-05-19	1.170	1.170	1.160	1.160	1.127	70,700
2025-05-16	1.160	1.180	1.160	1.180	1.146	29,200
2025-05-15	1.160	1.180	1.160	1.180	1.146	58,900
2025-05-14	1.170	1.180	1.150	1.180	1.146	28,800
2025-05-13	1.190	1.200	1.170	1.170	1.136	3,269,000
2025-05-09	1.200	1.200	1.190	1.190	1.156	18,000
2025-05-08	1.160	1.210	1.160	1.200	1.165	541,100
2025-05-07	1.140	1.160	1.140	1.160	1.127	54,000
2025-05-06	1.150	1.150	1.130	1.140	1.107	66,000
2025-05-05	1.180	1.180	1.160	1.160	1.127	38,600
2025-05-02	1.140	1.200	1.140	1.180	1.146	196,000
2025-04-30	2.340	2.380	2.290	2.300	1.117	255,000
2025-04-29	2.290	2.490	2.240	2.340	1.136	330,400
2025-04-28	2.290	2.290	2.200	2.280	1.107	81,800
2025-04-25	2.180	2.270	2.170	2.270	1.102	559,400
2025-04-24	2.180	2.180	2.160	2.160	1.049	37,000
2025-04-23	2.170	2.170	2.160	2.160	1.049	60,000
2025-04-22	2.170	2.180	2.160	2.180	1.059	1,833,000
2025-04-21	2.180	2.180	2.150	2.170	1.054	6,467,600
2025-04-18	2.170	2.180	2.150	2.160	1.049	3,729,200
2025-04-17	2.130	2.130	2.130	2.130	1.034	24,000
2025-04-16	2.100	2.130	2.090	2.130	1.034	199,800
2025-04-15	2.120	2.130	2.100	2.130	1.034	1,894,400
2025-04-14	2.080	2.160	2.080	2.110	1.025	2,698,400
2025-04-11	2.040	2.100	2.040	2.080	1.010	218,200
2025-04-10	1.930	2.040	1.930	2.040	0.991	209,400
2025-04-09	1.950	1.950	1.890	1.930	0.937	942,600
2025-04-08	1.960	1.960	1.930	1.950	0.947	216,000
2025-04-07	1.970	1.990	1.900	1.990	0.966	612,800
2025-04-04	1.980	2.030	1.970	2.030	0.986	177,000
2025-04-03	2.000	2.020	1.950	2.000	0.971	128,400
2025-04-02	2.030	2.030	1.950	2.000	0.971	937,200
2025-03-28	2.060	2.080	2.000	2.030	0.986	2,918,800
2025-03-27	2.120	2.120	2.010	2.030	0.986	434,400
2025-03-26	2.150	2.170	1.990	2.120	1.029	4,432,600
2025-03-25	2.170	2.210	2.150	2.150	1.044	124,800
2025-03-24	2.230	2.230	2.150	2.160	1.049	470,200

← NewerPage 6 of 20 · 1,184 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.