Chin Hin Group Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	1.980	2.010	1.960	2.010	0.976	234,000
2024-09-19	2.000	2.050	1.990	1.990	0.966	646,000
2024-09-18	2.020	2.020	2.020	2.020	0.981	654,200
2024-09-17	2.010	2.020	2.000	2.020	0.981	1,536,200
2024-09-13	2.010	2.030	2.010	2.010	0.976	127,600
2024-09-12	2.020	2.020	2.010	2.020	0.981	486,000
2024-09-11	2.000	2.020	2.000	2.020	0.981	660,600
2024-09-10	2.000	2.040	1.990	2.000	0.971	132,000
2024-09-09	2.020	2.030	1.990	2.010	0.976	3,345,600
2024-09-06	2.030	2.060	2.000	2.020	0.981	4,429,800
2024-09-05	2.030	2.050	2.000	2.020	0.981	719,600
2024-09-04	2.020	2.030	2.000	2.030	0.986	213,600
2024-09-03	2.020	2.020	2.000	2.020	0.981	91,200
2024-09-02	2.000	2.040	2.000	2.020	0.981	1,458,400
2024-08-30	2.010	2.020	2.000	2.020	0.981	1,656,000
2024-08-29	1.990	2.030	1.970	2.010	0.976	768,400
2024-08-28	2.030	2.030	1.930	2.010	0.976	2,105,600
2024-08-27	2.090	2.090	2.040	2.040	0.991	1,988,200
2024-08-26	2.120	2.120	2.070	2.070	1.005	3,688,000
2024-08-23	2.080	2.130	2.080	2.100	1.020	40,400
2024-08-22	2.140	2.150	2.100	2.100	1.020	2,125,800
2024-08-21	2.140	2.140	2.100	2.100	1.020	2,056,600
2024-08-20	2.150	2.170	2.110	2.150	1.044	5,713,600
2024-08-19	2.130	2.150	2.110	2.140	1.039	1,589,000
2024-08-16	2.070	2.160	2.060	2.110	1.025	1,726,800
2024-08-15	2.050	2.060	2.040	2.050	0.995	208,800
2024-08-14	2.130	2.130	2.050	2.050	0.995	254,200
2024-08-13	2.120	2.140	2.100	2.100	1.020	39,000
2024-08-12	2.230	2.230	2.110	2.150	1.044	102,000
2024-08-09	2.080	2.240	2.080	2.240	1.088	64,800
2024-08-08	2.100	2.150	2.100	2.100	1.020	1,495,200
2024-08-07	2.070	2.140	2.010	2.110	1.025	642,600
2024-08-06	1.940	2.100	1.820	2.060	1.000	1,310,400
2024-08-05	2.150	2.150	1.940	1.970	0.957	844,000
2024-08-02	2.200	2.220	2.140	2.150	1.044	220,800
2024-08-01	2.200	2.200	2.170	2.190	1.063	133,600
2024-07-31	2.220	2.230	2.020	2.150	1.044	931,000
2024-07-30	2.240	2.270	2.230	2.230	1.083	486,600
2024-07-29	2.250	2.250	2.220	2.230	1.083	134,600
2024-07-26	2.260	2.260	2.220	2.250	1.093	4,637,400
2024-07-25	2.250	2.280	2.250	2.270	1.102	109,800
2024-07-24	2.300	2.310	2.270	2.270	1.102	3,318,600
2024-07-23	2.340	2.350	2.300	2.320	1.127	2,008,200
2024-07-22	2.300	2.330	2.290	2.310	1.122	282,600
2024-07-19	2.300	2.390	2.300	2.340	1.136	123,800
2024-07-18	2.340	2.340	2.300	2.310	1.122	238,000
2024-07-17	2.370	2.380	2.340	2.340	1.136	403,000
2024-07-16	2.370	2.420	2.360	2.370	1.151	328,000
2024-07-15	2.390	2.400	2.360	2.370	1.151	104,600
2024-07-12	2.450	2.450	2.390	2.390	1.161	473,200
2024-07-11	2.460	2.460	2.400	2.450	1.190	395,800
2024-07-10	2.490	2.500	2.440	2.460	1.195	313,400
2024-07-09	2.500	2.500	2.440	2.480	1.204	206,000
2024-07-05	2.480	2.480	2.440	2.480	1.204	243,200
2024-07-04	2.500	2.500	2.450	2.500	1.214	344,800
2024-07-03	2.430	2.500	2.430	2.500	1.214	302,000
2024-07-02	2.560	2.610	2.300	2.480	1.204	951,600
2024-07-01	2.590	2.670	2.540	2.560	1.243	669,200
2024-06-28	2.660	2.700	2.560	2.590	1.258	698,800
2024-06-27	2.630	2.830	2.620	2.660	1.292	2,101,800

← NewerPage 9 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.