Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.260	1.260	1.230	1.230	1.171	66,200
2023-06-15	1.260	1.260	1.250	1.260	1.199	73,000
2023-06-14	1.270	1.290	1.260	1.260	1.199	132,900
2023-06-13	1.260	1.270	1.250	1.260	1.199	79,200
2023-06-12	1.260	1.260	1.260	1.260	1.199	39,300
2023-06-09	1.300	1.300	1.260	1.260	1.199	117,200
2023-06-08	1.240	1.270	1.230	1.270	1.209	203,100
2023-06-07	1.240	1.250	1.230	1.240	1.180	39,400
2023-06-06	1.240	1.250	1.230	1.230	1.171	39,500
2023-06-02	1.280	1.280	1.230	1.240	1.180	79,200
2023-06-01	1.270	1.270	1.250	1.260	1.199	24,400
2023-05-31	1.230	1.270	1.220	1.270	1.209	50,700
2023-05-30	1.270	1.280	1.240	1.240	1.180	86,400
2023-05-29	1.200	1.230	1.160	1.230	1.171	122,700
2023-05-26	1.150	1.190	1.140	1.180	1.123	99,700
2023-05-25	1.180	1.190	1.170	1.170	1.114	18,200
2023-05-24	1.210	1.220	1.160	1.200	1.142	345,200
2023-05-23	1.230	1.240	1.220	1.220	1.161	104,300
2023-05-22	1.250	1.250	1.240	1.240	1.180	91,200
2023-05-19	1.260	1.280	1.230	1.250	1.190	106,500
2023-05-18	1.270	1.290	1.260	1.270	1.209	47,800
2023-05-17	1.260	1.270	1.250	1.270	1.209	23,200
2023-05-16	1.260	1.260	1.240	1.240	1.180	81,500
2023-05-15	1.280	1.280	1.250	1.250	1.190	97,500
2023-05-12	1.270	1.310	1.270	1.280	1.218	248,200
2023-05-11	1.250	1.270	1.250	1.260	1.199	81,100
2023-05-10	1.250	1.290	1.250	1.280	1.218	95,800
2023-05-09	1.290	1.290	1.230	1.270	1.209	422,300
2023-05-08	1.330	1.330	1.300	1.310	1.247	148,800
2023-05-05	1.340	1.340	1.310	1.320	1.257	244,500
2023-05-03	1.360	1.380	1.340	1.340	1.276	174,900
2023-05-02	1.350	1.380	1.350	1.380	1.314	148,600
2023-04-28	1.370	1.370	1.350	1.360	1.295	81,600
2023-04-27	1.370	1.380	1.350	1.360	1.295	175,000
2023-04-26	1.370	1.390	1.360	1.370	1.304	168,400
2023-04-25	1.440	1.440	1.370	1.380	1.314	397,200
2023-04-20	1.360	1.440	1.360	1.430	1.361	722,600
2023-04-19	1.360	1.360	1.350	1.360	1.295	58,600
2023-04-18	1.360	1.370	1.360	1.370	1.304	133,200
2023-04-17	1.350	1.380	1.350	1.370	1.304	117,700
2023-04-14	1.360	1.380	1.350	1.360	1.295	144,500
2023-04-13	1.350	1.380	1.330	1.360	1.295	301,700
2023-04-12	1.370	1.370	1.350	1.350	1.285	336,100
2023-04-11	1.360	1.400	1.350	1.370	1.304	226,400
2023-04-10	1.370	1.390	1.360	1.370	1.304	175,200
2023-04-07	1.380	1.420	1.370	1.380	1.314	371,000
2023-04-06	1.360	1.390	1.350	1.360	1.295	609,100
2023-04-05	1.410	1.420	1.350	1.370	1.304	715,700
2023-04-04	1.370	1.440	1.370	1.410	1.342	521,500
2023-04-03	1.380	1.430	1.330	1.390	1.323	1,315,400
2023-03-31	1.580	1.600	1.390	1.400	1.333	6,970,700
2023-03-30	1.780	1.840	1.780	1.800	1.713	312,900
2023-03-29	1.750	1.770	1.740	1.770	1.685	97,200
2023-03-28	1.720	1.750	1.700	1.730	1.647	202,000
2023-03-27	1.880	1.880	1.700	1.720	1.637	406,400
2023-03-24	1.850	1.890	1.840	1.850	1.761	276,600
2023-03-23	1.800	1.880	1.770	1.850	1.761	416,100
2023-03-22	1.830	1.830	1.760	1.800	1.713	507,200
2023-03-21	1.680	1.830	1.680	1.800	1.713	1,072,400
2023-03-20	1.700	1.700	1.670	1.690	1.609	199,300

← NewerPage 13 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.