Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-21	2.230	2.230	2.230	2.230	1.083	22,000
2025-03-20	2.210	2.250	2.210	2.230	1.083	84,000
2025-03-19	2.220	2.230	2.220	2.230	1.083	208,400
2025-03-17	2.190	2.250	2.190	2.250	1.093	78,000
2025-03-14	2.250	2.250	2.200	2.200	1.068	269,800
2025-03-13	2.170	2.230	2.170	2.230	1.083	30,800
2025-03-12	2.090	2.180	2.090	2.170	1.054	5,800
2025-03-11	2.200	2.200	2.100	2.180	1.059	235,800
2025-03-10	2.160	2.160	2.110	2.120	1.029	68,400
2025-03-07	2.160	2.160	2.120	2.140	1.039	1,874,800
2025-03-06	2.120	2.130	2.110	2.130	1.034	1,508,000
2025-03-05	2.110	2.110	2.100	2.100	1.020	74,600
2025-03-04	2.150	2.150	2.110	2.110	1.025	1,263,000
2025-03-03	2.200	2.200	2.160	2.160	1.049	170,800
2025-02-28	2.230	2.250	2.200	2.200	1.068	3,361,000
2025-02-27	2.220	2.300	2.210	2.210	1.073	636,200
2025-02-26	2.230	2.240	2.210	2.210	1.073	2,458,000
2025-02-25	2.240	2.240	2.230	2.240	1.088	87,600
2025-02-24	2.240	2.250	2.240	2.250	1.093	179,800
2025-02-21	2.270	2.270	2.230	2.250	1.093	2,961,400
2025-02-20	2.240	2.290	2.230	2.260	1.097	3,747,000
2025-02-19	2.250	2.250	2.240	2.250	1.093	4,886,000
2025-02-18	2.220	2.250	2.220	2.250	1.093	1,252,200
2025-02-17	2.240	2.260	2.190	2.260	1.097	1,830,200
2025-02-14	2.270	2.280	2.240	2.240	1.088	1,981,400
2025-02-13	2.290	2.290	2.280	2.290	1.112	120,000
2025-02-12	2.330	2.350	2.290	2.300	1.117	945,600
2025-02-10	2.300	2.330	2.300	2.330	1.131	1,360,000
2025-02-07	2.290	2.290	2.200	2.280	1.107	1,346,000
2025-02-06	2.180	2.230	2.180	2.210	1.073	536,400
2025-02-05	2.130	2.170	2.130	2.160	1.049	1,311,000
2025-02-04	2.120	2.160	2.110	2.130	1.034	1,884,800
2025-02-03	2.090	2.140	2.090	2.130	1.034	46,000
2025-01-31	2.090	2.090	2.090	2.090	1.015	1,000
2025-01-28	2.070	2.090	2.060	2.080	1.010	3,363,400
2025-01-27	2.150	2.170	2.070	2.080	1.010	3,611,400
2025-01-24	2.140	2.150	2.140	2.150	1.044	1,081,600
2025-01-23	2.140	2.150	2.140	2.150	1.044	107,600
2025-01-22	2.170	2.170	2.150	2.150	1.044	1,333,200
2025-01-21	2.190	2.190	2.150	2.170	1.054	3,609,000
2025-01-20	2.170	2.190	2.170	2.190	1.063	22,000
2025-01-17	2.190	2.190	2.190	2.190	1.063	10,400
2025-01-16	2.190	2.190	2.180	2.190	1.063	2,200,000
2025-01-15	2.160	2.200	2.120	2.200	1.068	265,400
2025-01-14	2.170	2.180	2.160	2.170	1.054	102,000
2025-01-13	2.180	2.190	2.170	2.170	1.054	2,513,800
2025-01-10	2.190	2.220	2.180	2.200	1.068	835,200
2025-01-09	2.220	2.240	2.180	2.210	1.073	2,359,200
2025-01-08	2.260	2.260	2.220	2.220	1.078	2,216,400
2025-01-07	2.240	2.260	2.240	2.250	1.093	2,355,000
2025-01-06	2.260	2.260	2.220	2.230	1.083	682,200
2025-01-03	2.260	2.260	2.240	2.250	1.093	45,400
2025-01-02	2.260	2.260	2.230	2.250	1.093	2,648,000
2024-12-31	2.260	2.260	2.240	2.260	1.097	86,200
2024-12-30	2.230	2.260	2.230	2.260	1.097	32,600
2024-12-27	2.260	2.270	2.230	2.230	1.083	1,362,600
2024-12-26	2.230	2.270	2.230	2.260	1.097	109,400
2024-12-23	2.250	2.250	2.250	2.250	1.093	3,600
2024-12-20	2.210	2.250	2.210	2.250	1.093	321,000
2024-12-19	2.240	2.240	2.230	2.230	1.083	3,172,200

← NewerPage 7 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.