Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.400	1.410	1.400	1.410	1.361	4,000
2024-03-14	1.390	1.420	1.370	1.370	1.322	16,300
2024-03-13	1.370	1.370	1.360	1.360	1.313	11,000
2024-03-12	1.380	1.380	1.370	1.370	1.322	21,000
2024-03-11	1.390	1.390	1.390	1.390	1.342	3,500
2024-03-08	1.360	1.370	1.360	1.370	1.322	11,000
2024-03-07	1.390	1.390	1.370	1.380	1.332	64,700
2024-03-05	1.390	1.400	1.380	1.380	1.332	45,300
2024-03-04	1.390	1.420	1.390	1.390	1.342	58,000
2024-03-01	1.400	1.410	1.400	1.410	1.361	8,000
2024-02-29	1.390	1.390	1.390	1.390	1.342	26,100
2024-02-28	1.390	1.390	1.380	1.390	1.342	67,100
2024-02-27	1.380	1.400	1.380	1.400	1.351	8,500
2024-02-26	1.390	1.400	1.380	1.390	1.342	78,200
2024-02-23	1.400	1.420	1.400	1.400	1.351	62,200
2024-02-22	1.390	1.410	1.390	1.410	1.361	28,400
2024-02-21	1.390	1.410	1.380	1.400	1.351	19,800
2024-02-20	1.390	1.400	1.390	1.390	1.342	72,800
2024-02-19	1.390	1.390	1.380	1.380	1.332	13,300
2024-02-16	1.390	1.390	1.380	1.380	1.332	134,600
2024-02-15	1.400	1.410	1.400	1.400	1.351	18,900
2024-02-14	1.440	1.450	1.390	1.430	1.380	165,500
2024-02-13	1.390	1.450	1.380	1.450	1.399	23,200
2024-02-08	1.390	1.390	1.390	1.390	1.342	8,100
2024-02-07	1.410	1.410	1.390	1.390	1.342	45,800
2024-02-06	1.390	1.390	1.390	1.390	1.342	3,100
2024-02-05	1.440	1.440	1.420	1.420	1.370	14,000
2024-02-02	1.390	1.410	1.380	1.410	1.361	181,000
2024-01-30	1.430	1.430	1.430	1.430	1.380	22,800
2024-01-29	1.410	1.420	1.400	1.420	1.370	39,100
2024-01-26	1.420	1.420	1.400	1.400	1.351	26,200
2024-01-24	1.380	1.390	1.380	1.390	1.342	209,500
2024-01-23	1.370	1.380	1.360	1.380	1.332	72,500
2024-01-22	1.370	1.380	1.370	1.380	1.332	19,200
2024-01-19	1.370	1.380	1.360	1.360	1.313	67,500
2024-01-18	1.380	1.390	1.350	1.390	1.342	164,200
2024-01-17	1.410	1.410	1.380	1.390	1.342	34,000
2024-01-16	1.400	1.400	1.400	1.400	1.351	44,500
2024-01-15	1.400	1.400	1.400	1.400	1.351	73,500
2024-01-12	1.420	1.420	1.410	1.410	1.361	74,100
2024-01-11	1.410	1.440	1.410	1.420	1.370	84,400
2024-01-10	1.420	1.420	1.420	1.420	1.370	3,000
2024-01-09	1.410	1.430	1.410	1.420	1.370	50,800
2024-01-08	1.430	1.440	1.410	1.420	1.370	64,200
2024-01-04	1.420	1.420	1.420	1.420	1.370	4,000
2024-01-03	1.410	1.410	1.410	1.410	1.361	1,100
2024-01-02	1.470	1.470	1.460	1.460	1.409	23,000
2023-12-29	1.390	1.490	1.390	1.480	1.428	276,600
2023-12-28	1.380	1.440	1.380	1.440	1.390	246,400
2023-12-27	1.370	1.380	1.370	1.380	1.332	65,500
2023-12-26	1.370	1.390	1.370	1.380	1.332	71,700
2023-12-22	1.400	1.400	1.370	1.380	1.332	201,700
2023-12-21	1.400	1.400	1.400	1.400	1.351	8,500
2023-12-20	1.410	1.410	1.410	1.410	1.361	104,000
2023-12-19	1.400	1.400	1.390	1.400	1.351	100,000
2023-12-18	1.410	1.450	1.400	1.450	1.399	107,100
2023-12-15	1.460	1.460	1.450	1.450	1.399	22,900
2023-12-14	1.460	1.480	1.460	1.470	1.419	30,000
2023-12-13	1.490	1.490	1.490	1.490	1.438	2,000
2023-12-12	1.480	1.480	1.460	1.480	1.428	60,100

← NewerPage 10 of 19 · 1,125 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.