Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	2.240	2.250	2.230	2.230	1.083	702,800
2024-12-17	2.230	2.250	2.220	2.250	1.093	4,707,800
2024-12-16	2.260	2.280	2.230	2.250	1.093	1,561,200
2024-12-13	2.210	2.260	2.210	2.260	1.097	4,446,800
2024-12-12	2.210	2.230	2.200	2.210	1.073	358,200
2024-12-11	2.210	2.240	2.180	2.220	1.078	3,088,000
2024-12-10	2.240	2.240	2.170	2.190	1.063	367,800
2024-12-09	2.190	2.200	2.170	2.200	1.068	759,400
2024-12-06	2.150	2.190	2.140	2.190	1.063	3,220,600
2024-12-05	2.210	2.210	2.180	2.190	1.063	2,568,800
2024-12-04	2.260	2.280	2.210	2.230	1.083	2,117,400
2024-12-03	2.250	2.280	2.240	2.260	1.097	4,318,000
2024-12-02	2.200	2.230	2.180	2.230	1.083	3,474,400
2024-11-29	2.200	2.210	2.200	2.210	1.073	4,222,600
2024-11-28	2.130	2.170	2.130	2.170	1.054	3,319,200
2024-11-27	2.130	2.130	2.110	2.130	1.034	63,000
2024-11-26	2.100	2.130	2.090	2.130	1.034	75,200
2024-11-25	2.130	2.130	2.110	2.110	1.025	232,200
2024-11-22	2.140	2.150	2.140	2.140	1.039	73,200
2024-11-21	2.160	2.170	2.140	2.140	1.039	92,600
2024-11-20	2.170	2.170	2.160	2.170	1.054	80,600
2024-11-18	2.190	2.190	2.160	2.180	1.059	35,200
2024-11-14	2.180	2.180	2.180	2.180	1.059	6,000
2024-11-13	2.170	2.220	2.170	2.170	1.054	155,600
2024-11-12	2.170	2.180	2.160	2.170	1.054	2,767,200
2024-11-11	2.200	2.230	2.180	2.210	1.073	3,288,400
2024-11-08	2.220	2.220	2.210	2.210	1.073	2,015,600
2024-11-07	2.240	2.240	2.230	2.230	1.083	174,600
2024-11-06	2.240	2.240	2.220	2.240	1.088	156,600
2024-11-05	2.230	2.240	2.210	2.240	1.088	516,200
2024-11-04	2.270	2.270	2.230	2.230	1.083	228,400
2024-11-01	2.250	2.270	2.240	2.270	1.102	374,400
2024-10-30	2.260	2.270	2.230	2.250	1.093	631,400
2024-10-29	2.250	2.290	2.250	2.290	1.112	153,400
2024-10-28	2.260	2.300	2.260	2.260	1.097	2,075,600
2024-10-25	2.220	2.260	2.220	2.250	1.093	906,000
2024-10-24	2.330	2.330	2.240	2.240	1.088	799,400
2024-10-23	2.360	2.360	2.300	2.300	1.117	1,136,600
2024-10-22	2.170	2.340	2.170	2.300	1.117	1,067,200
2024-10-21	2.040	2.180	2.040	2.170	1.054	356,800
2024-10-18	2.050	2.050	2.040	2.040	0.991	124,000
2024-10-17	2.030	2.060	2.030	2.040	0.991	263,800
2024-10-16	2.040	2.040	2.010	2.020	0.981	169,600
2024-10-15	2.010	2.030	2.000	2.030	0.986	152,000
2024-10-14	2.010	2.010	1.990	2.010	0.976	135,600
2024-10-11	1.950	2.030	1.950	1.990	0.966	1,018,800
2024-10-10	1.840	1.970	1.840	1.950	0.947	371,000
2024-10-09	1.830	1.840	1.830	1.840	0.893	5,000
2024-10-08	1.800	1.800	1.780	1.800	0.874	534,200
2024-10-07	1.790	1.810	1.790	1.790	0.869	121,800
2024-10-04	1.810	1.810	1.790	1.790	0.869	9,600
2024-10-03	1.780	1.810	1.770	1.810	0.879	410,000
2024-10-02	1.900	1.920	1.780	1.780	0.864	1,091,600
2024-10-01	1.770	1.920	1.770	1.920	0.932	486,200
2024-09-30	1.850	1.870	1.760	1.760	0.855	859,200
2024-09-27	1.900	1.950	1.860	1.870	0.908	423,800
2024-09-26	2.040	2.040	1.920	1.920	0.932	822,400
2024-09-25	2.010	2.040	2.000	2.040	0.991	51,600
2024-09-24	2.010	2.100	2.010	2.040	0.991	1,511,000
2024-09-23	2.000	2.000	1.880	2.000	0.971	483,800

← NewerPage 8 of 20 · 1,187 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.