Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	1.480	1.480	1.470	1.480	1.428	47,700
2023-12-07	1.480	1.490	1.470	1.490	1.438	248,700
2023-12-06	1.480	1.490	1.470	1.490	1.438	30,100
2023-12-05	1.480	1.500	1.480	1.490	1.438	57,000
2023-12-04	1.490	1.490	1.480	1.480	1.428	67,000
2023-12-01	1.480	1.480	1.480	1.480	1.428	13,000
2023-11-30	1.480	1.490	1.480	1.480	1.428	117,800
2023-11-29	1.490	1.490	1.470	1.470	1.419	35,500
2023-11-28	1.470	1.490	1.470	1.490	1.438	12,500
2023-11-27	1.470	1.510	1.470	1.480	1.428	105,500
2023-11-24	1.460	1.480	1.460	1.480	1.428	59,700
2023-11-23	1.460	1.470	1.460	1.460	1.409	26,000
2023-11-22	1.470	1.470	1.470	1.470	1.419	33,100
2023-11-21	1.480	1.480	1.480	1.480	1.428	64,900
2023-11-20	1.510	1.510	1.480	1.480	1.428	9,000
2023-11-17	1.490	1.490	1.480	1.490	1.438	33,500
2023-11-16	1.490	1.490	1.490	1.490	1.438	12,000
2023-11-15	1.470	1.500	1.470	1.470	1.419	76,100
2023-11-14	1.460	1.460	1.450	1.460	1.409	88,800
2023-11-10	1.490	1.490	1.480	1.480	1.409	12,100
2023-11-09	1.500	1.500	1.490	1.490	1.418	11,000
2023-11-08	1.490	1.510	1.480	1.510	1.437	52,600
2023-11-07	1.490	1.490	1.480	1.480	1.409	37,200
2023-11-06	1.470	1.500	1.470	1.490	1.418	88,000
2023-11-03	1.460	1.490	1.460	1.460	1.390	43,800
2023-11-02	1.430	1.440	1.420	1.440	1.371	15,000
2023-11-01	1.450	1.450	1.430	1.430	1.361	39,600
2023-10-31	1.480	1.480	1.440	1.450	1.380	101,000
2023-10-30	1.490	1.490	1.480	1.480	1.409	19,000
2023-10-27	1.490	1.500	1.470	1.490	1.418	110,000
2023-10-26	1.460	1.480	1.460	1.480	1.409	21,400
2023-10-25	1.470	1.470	1.460	1.460	1.390	48,500
2023-10-24	1.500	1.500	1.470	1.470	1.399	99,400
2023-10-23	1.500	1.520	1.500	1.500	1.428	25,000
2023-10-20	1.510	1.510	1.460	1.500	1.428	89,100
2023-10-19	1.490	1.530	1.480	1.480	1.409	318,900
2023-10-18	1.490	1.530	1.490	1.500	1.428	118,700
2023-10-17	1.520	1.540	1.500	1.510	1.437	128,800
2023-10-16	1.500	1.550	1.500	1.510	1.437	109,000
2023-10-13	1.530	1.530	1.490	1.510	1.437	81,400
2023-10-12	1.520	1.530	1.490	1.530	1.456	331,600
2023-10-11	1.470	1.520	1.460	1.520	1.447	472,300
2023-10-10	1.450	1.460	1.450	1.460	1.390	85,300
2023-10-09	1.450	1.470	1.430	1.440	1.371	117,200
2023-10-06	1.440	1.450	1.420	1.430	1.361	43,200
2023-10-05	1.440	1.440	1.420	1.440	1.371	95,700
2023-10-04	1.430	1.440	1.400	1.440	1.371	126,300
2023-10-03	1.440	1.450	1.430	1.440	1.371	67,500
2023-10-02	1.450	1.530	1.440	1.450	1.380	847,300
2023-09-29	1.370	1.390	1.370	1.390	1.323	27,500
2023-09-27	1.380	1.380	1.370	1.380	1.314	9,100
2023-09-26	1.370	1.380	1.360	1.380	1.314	16,200
2023-09-25	1.390	1.390	1.360	1.370	1.304	68,200
2023-09-22	1.380	1.380	1.360	1.360	1.295	25,800
2023-09-21	1.360	1.380	1.360	1.380	1.314	3,100
2023-09-20	1.360	1.380	1.360	1.380	1.314	72,800
2023-09-19	1.360	1.380	1.350	1.380	1.314	46,200
2023-09-18	1.370	1.380	1.360	1.360	1.295	127,300
2023-09-15	1.370	1.370	1.360	1.360	1.295	20,000
2023-09-14	1.370	1.380	1.360	1.370	1.304	25,000

← NewerPage 11 of 19 · 1,121 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.