Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	1.360	1.370	1.360	1.370	1.304	20,500
2023-09-12	1.380	1.380	1.360	1.370	1.304	100,000
2023-09-11	1.400	1.400	1.350	1.390	1.323	103,600
2023-09-08	1.380	1.380	1.370	1.370	1.304	21,700
2023-09-07	1.360	1.410	1.350	1.390	1.323	176,200
2023-09-06	1.340	1.350	1.340	1.350	1.285	36,200
2023-09-05	1.370	1.370	1.350	1.350	1.285	90,800
2023-09-04	1.350	1.360	1.340	1.360	1.295	45,700
2023-09-01	1.350	1.360	1.340	1.360	1.295	62,100
2023-08-30	1.350	1.380	1.350	1.350	1.285	270,600
2023-08-29	1.340	1.370	1.340	1.350	1.285	79,500
2023-08-28	1.340	1.350	1.340	1.350	1.285	36,300
2023-08-25	1.340	1.370	1.340	1.340	1.276	69,600
2023-08-24	1.350	1.390	1.350	1.350	1.285	76,100
2023-08-23	1.360	1.360	1.360	1.360	1.295	25,800
2023-08-22	1.370	1.370	1.360	1.360	1.295	46,000
2023-08-21	1.370	1.390	1.360	1.370	1.304	38,000
2023-08-18	1.360	1.370	1.350	1.370	1.304	17,300
2023-08-17	1.360	1.390	1.360	1.360	1.295	51,400
2023-08-16	1.350	1.350	1.350	1.350	1.285	14,600
2023-08-15	1.370	1.370	1.350	1.370	1.304	18,100
2023-08-14	1.380	1.390	1.370	1.370	1.304	21,200
2023-08-11	1.340	1.390	1.340	1.390	1.323	109,200
2023-08-10	1.350	1.350	1.340	1.350	1.285	32,100
2023-08-09	1.350	1.360	1.350	1.350	1.285	65,800
2023-08-08	1.350	1.350	1.350	1.350	1.285	26,600
2023-08-07	1.360	1.360	1.350	1.350	1.285	12,000
2023-08-04	1.340	1.370	1.340	1.370	1.304	114,200
2023-08-03	1.340	1.360	1.340	1.360	1.295	80,000
2023-08-02	1.370	1.380	1.360	1.370	1.304	30,000
2023-08-01	1.360	1.390	1.350	1.370	1.304	76,300
2023-07-31	1.410	1.410	1.350	1.370	1.304	161,300
2023-07-28	1.390	1.410	1.380	1.400	1.333	49,200
2023-07-27	1.390	1.420	1.370	1.400	1.333	192,000
2023-07-26	1.380	1.400	1.380	1.390	1.323	192,600
2023-07-25	1.360	1.390	1.360	1.370	1.304	216,900
2023-07-24	1.320	1.380	1.320	1.360	1.295	393,900
2023-07-21	1.300	1.330	1.300	1.320	1.257	120,700
2023-07-20	1.330	1.330	1.300	1.300	1.237	180,700
2023-07-18	1.340	1.340	1.320	1.330	1.266	76,700
2023-07-17	1.350	1.350	1.320	1.340	1.276	183,600
2023-07-14	1.330	1.340	1.300	1.330	1.266	157,300
2023-07-13	1.330	1.350	1.320	1.330	1.266	146,100
2023-07-12	1.290	1.360	1.290	1.330	1.266	870,900
2023-07-11	1.280	1.290	1.270	1.280	1.218	184,600
2023-07-10	1.300	1.300	1.280	1.280	1.218	97,100
2023-07-07	1.280	1.310	1.280	1.300	1.237	203,500
2023-07-06	1.250	1.310	1.250	1.300	1.237	303,400
2023-07-05	1.250	1.270	1.250	1.260	1.199	151,900
2023-07-04	1.250	1.260	1.240	1.260	1.199	300,600
2023-07-03	1.250	1.270	1.240	1.270	1.209	263,400
2023-06-30	1.300	1.300	1.250	1.270	1.209	516,400
2023-06-28	1.250	1.320	1.240	1.290	1.228	2,484,100
2023-06-27	1.240	1.450	1.230	1.420	1.352	1,245,900
2023-06-26	1.240	1.250	1.230	1.240	1.180	44,300
2023-06-23	1.250	1.250	1.220	1.230	1.171	52,400
2023-06-22	1.250	1.260	1.240	1.240	1.180	55,900
2023-06-21	1.240	1.240	1.220	1.230	1.171	34,200
2023-06-20	1.220	1.250	1.220	1.230	1.171	62,400
2023-06-19	1.230	1.240	1.220	1.230	1.171	23,000

← NewerPage 12 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.