Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.070	1.070	1.070	1.070	1.070	0
2026-10-14	1.060	1.090	1.040	1.070	1.070	27,200
2026-10-13	1.030	1.030	1.030	1.030	1.030	0
2026-10-12	1.070	1.070	1.030	1.030	1.030	54,600
2026-10-09	1.070	1.080	1.040	1.070	1.070	35,300
2026-10-08	1.070	1.070	1.050	1.070	1.070	11,400
2026-10-07	1.070	1.100	1.040	1.060	1.060	9,200
2026-10-06	1.050	1.060	1.040	1.050	1.050	18,700
2026-10-05	1.060	1.100	1.030	1.060	1.060	9,600
2026-10-02	1.050	1.050	1.050	1.050	1.050	0
2026-10-01	1.040	1.050	1.010	1.050	1.050	15,400
2026-09-30	1.050	1.050	1.040	1.040	1.040	112,400
2026-09-29	1.050	1.050	1.040	1.040	1.040	33,700
2026-09-28	1.080	1.080	1.080	1.080	1.080	100
2026-09-25	1.060	1.080	1.060	1.080	1.080	63,900
2026-09-24	1.050	1.070	1.050	1.050	1.050	23,100
2026-09-23	1.060	1.060	1.060	1.060	1.060	0
2026-09-22	1.040	1.060	1.040	1.060	1.060	52,300
2026-09-21	1.030	1.030	0.990	1.020	1.020	800
2026-09-18	1.020	1.020	0.990	1.010	1.010	1,400
2026-09-17	1.020	1.020	0.985	0.995	0.995	4,600
2026-09-16	1.010	1.010	1.010	1.010	1.010	0
2026-09-15	1.000	1.010	0.975	1.010	1.010	19,200
2026-09-14	1.020	1.020	1.020	1.020	1.020	5,000
2026-09-11	0.990	1.020	0.990	1.020	1.020	1,700
2026-09-10	1.020	1.020	1.020	1.020	1.020	0
2026-09-09	1.020	1.020	1.020	1.020	1.020	0
2026-09-08	1.000	1.020	1.000	1.020	1.020	2,100
2026-09-07	1.030	1.030	1.000	1.000	1.000	14,000
2026-09-04	1.040	1.040	1.040	1.040	1.040	600
2026-09-03	1.040	1.040	1.040	1.040	1.040	600
2026-09-02	1.040	1.040	1.040	1.040	1.040	0
2026-09-01	1.030	1.040	0.980	1.040	1.040	7,300
2026-08-31	1.000	1.000	1.000	1.000	1.000	0
2026-08-28	1.040	1.070	0.995	1.000	1.000	9,900
2026-08-27	0.980	1.040	0.980	1.040	1.040	1,100
2026-08-26	0.980	1.040	0.975	1.040	1.040	600
2026-08-25	1.040	1.040	1.040	1.040	1.040	0
2026-08-24	0.970	1.040	0.970	1.040	1.040	1,700
2026-08-21	0.950	1.030	0.930	1.030	1.030	395,400
2026-08-20	1.070	1.070	0.900	0.955	0.955	296,000
2026-08-19	1.000	1.020	1.000	1.020	1.020	11,600
2026-08-18	1.000	1.030	0.995	1.020	1.020	38,700
2026-08-17	1.000	1.020	1.000	1.020	1.020	118,000
2026-08-14	1.030	1.030	0.995	1.020	1.020	20,200
2026-08-13	1.040	1.040	1.000	1.020	1.020	11,500
2026-08-12	1.010	1.040	0.995	1.010	1.010	27,200
2026-08-11	1.020	1.020	1.020	1.020	1.020	10,000
2026-08-10	1.000	1.030	0.990	1.030	1.030	31,600
2026-08-07	1.070	1.070	0.990	1.050	1.050	162,000
2026-08-06	1.020	1.040	1.000	1.000	1.000	15,400
2026-08-05	1.030	1.070	1.010	1.040	1.040	4,100
2026-08-04	1.020	1.030	1.000	1.030	1.030	16,000
2026-08-03	1.010	1.080	1.000	1.070	1.070	30,600
2026-07-31	1.020	1.040	1.020	1.040	1.040	1,500
2026-07-30	1.020	1.050	1.020	1.050	1.050	300
2026-07-29	1.060	1.060	1.060	1.060	1.060	0
2026-07-28	1.020	1.060	1.000	1.060	1.060	22,000
2026-07-27	1.030	1.040	1.030	1.040	1.040	3,100
2026-07-24	1.050	1.050	1.050	1.050	1.050	0

Page 1 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.0250 MYR
2024-11-14	0.0250 MYR
2023-11-14	0.0200 MYR
2022-11-14	0.0150 MYR
2021-11-03	0.0100 MYR
2019-10-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.