Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.700	1.750	1.660	1.710	1.628	602,100
2023-03-16	1.700	1.700	1.650	1.680	1.599	277,100
2023-03-15	1.700	1.730	1.690	1.710	1.628	280,200
2023-03-14	1.750	1.750	1.640	1.690	1.609	1,026,000
2023-03-13	1.770	1.770	1.730	1.740	1.656	710,700
2023-03-10	1.830	1.850	1.780	1.800	1.713	356,700
2023-03-09	1.820	1.850	1.800	1.810	1.723	439,800
2023-03-08	1.900	1.900	1.830	1.840	1.751	417,400
2023-03-07	1.910	1.950	1.870	1.900	1.809	508,500
2023-03-06	1.940	1.980	1.880	1.930	1.837	947,100
2023-03-03	1.780	1.920	1.780	1.910	1.818	1,275,800
2023-03-02	1.800	1.820	1.740	1.750	1.666	505,200
2023-03-01	1.760	1.820	1.720	1.780	1.694	670,800
2023-02-28	1.870	1.880	1.700	1.710	1.628	2,423,200
2023-02-27	2.010	2.010	1.870	1.880	1.790	872,000
2023-02-24	1.930	2.060	1.930	1.980	1.885	1,703,600
2023-02-23	1.920	1.930	1.860	1.900	1.809	1,129,400
2023-02-22	2.150	2.160	1.850	1.910	1.818	4,652,700
2023-02-21	2.140	2.250	2.070	2.160	2.056	2,106,700
2023-02-20	2.800	2.820	2.080	2.110	2.008	6,205,800
2023-02-17	2.580	2.830	2.570	2.800	2.665	2,412,700
2023-02-16	2.480	2.580	2.470	2.570	2.446	744,400
2023-02-15	2.530	2.530	2.470	2.480	2.361	632,600
2023-02-14	2.560	2.600	2.510	2.550	2.427	342,900
2023-02-13	2.640	2.660	2.550	2.560	2.437	411,100
2023-02-10	2.560	2.640	2.510	2.610	2.484	767,900
2023-02-09	2.530	2.550	2.450	2.550	2.427	588,800
2023-02-08	2.440	2.550	2.400	2.540	2.418	1,402,500
2023-02-07	2.220	2.400	2.220	2.400	2.285	1,421,100
2023-02-03	2.180	2.240	2.150	2.200	2.094	334,800
2023-02-02	2.130	2.170	2.130	2.170	2.066	151,500
2023-01-31	2.190	2.190	2.100	2.120	2.018	324,600
2023-01-30	2.250	2.250	2.170	2.190	2.085	227,200
2023-01-27	2.270	2.300	2.240	2.240	2.132	439,700
2023-01-26	2.230	2.290	2.200	2.240	2.132	508,300
2023-01-25	2.190	2.230	2.180	2.220	2.113	465,500
2023-01-20	2.230	2.230	2.150	2.190	2.085	223,400
2023-01-19	2.160	2.260	2.150	2.200	2.094	539,500
2023-01-18	2.110	2.200	2.110	2.170	2.066	575,300
2023-01-17	2.080	2.180	2.040	2.140	2.037	817,200
2023-01-16	2.150	2.200	2.080	2.080	1.980	824,700
2023-01-13	2.250	2.340	2.140	2.160	2.056	1,222,800
2023-01-12	2.300	2.300	2.170	2.270	2.161	1,334,500
2023-01-11	2.360	2.380	2.260	2.290	2.180	760,500
2023-01-10	2.310	2.390	2.270	2.360	2.246	864,100
2023-01-09	2.300	2.420	2.240	2.310	2.199	1,108,600
2023-01-06	2.280	2.360	2.220	2.300	2.189	1,167,800
2023-01-05	2.100	2.350	2.070	2.300	2.189	2,878,600
2023-01-04	2.020	2.150	2.010	2.090	1.989	711,200
2023-01-03	2.070	2.100	2.020	2.030	1.932	338,400
2022-12-30	2.070	2.140	2.030	2.120	2.018	689,800
2022-12-29	1.980	2.050	1.980	2.050	1.951	436,400
2022-12-28	2.100	2.120	1.960	2.050	1.951	1,124,400
2022-12-27	2.150	2.200	2.070	2.130	2.028	683,600
2022-12-23	2.130	2.180	2.060	2.130	2.028	721,400
2022-12-22	2.010	2.240	1.930	2.130	2.028	2,769,100
2022-12-21	1.750	2.050	1.710	2.050	1.951	4,251,400
2022-12-20	1.750	1.760	1.690	1.740	1.656	402,300
2022-12-19	1.740	1.790	1.700	1.750	1.666	617,200
2022-12-16	1.800	1.920	1.720	1.730	1.647	5,627,400

← NewerPage 14 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.