Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.800	1.920	1.720	1.730	1.647	5,627,400
2022-12-15	1.670	1.670	1.610	1.670	1.590	2,208,300
2022-12-14	1.280	1.310	1.280	1.290	1.228	470,500
2022-12-13	1.250	1.320	1.250	1.280	1.218	469,800
2022-12-12	1.240	1.260	1.230	1.260	1.199	117,600
2022-12-09	1.220	1.260	1.220	1.260	1.199	40,300
2022-12-08	1.240	1.260	1.220	1.260	1.199	98,800
2022-12-07	1.290	1.290	1.240	1.270	1.209	150,700
2022-12-06	1.220	1.280	1.220	1.270	1.209	418,900
2022-12-05	1.270	1.270	1.220	1.230	1.171	216,000
2022-12-02	1.180	1.250	1.170	1.250	1.190	501,500
2022-12-01	1.150	1.190	1.150	1.190	1.133	345,300
2022-11-30	1.140	1.160	1.140	1.160	1.104	86,000
2022-11-29	1.180	1.190	1.150	1.170	1.114	172,800
2022-11-25	1.190	1.190	1.150	1.160	1.104	82,500
2022-11-24	1.140	1.200	1.140	1.170	1.114	560,900
2022-11-23	1.130	1.130	1.130	1.130	1.076	56,100
2022-11-22	1.110	1.130	1.100	1.130	1.076	249,000
2022-11-21	1.120	1.170	1.100	1.130	1.076	417,100
2022-11-17	1.160	1.160	1.130	1.130	1.076	218,700
2022-11-16	1.160	1.170	1.150	1.170	1.114	72,000
2022-11-15	1.170	1.170	1.150	1.160	1.104	84,100
2022-11-14	1.200	1.200	1.160	1.180	1.123	190,800
2022-11-11	1.180	1.220	1.160	1.200	1.127	502,300
2022-11-10	1.150	1.170	1.150	1.150	1.080	42,300
2022-11-09	1.160	1.160	1.150	1.150	1.080	123,400
2022-11-08	1.150	1.170	1.150	1.150	1.080	142,200
2022-11-07	1.160	1.170	1.130	1.150	1.080	338,700
2022-11-04	1.180	1.200	1.160	1.160	1.090	617,100
2022-11-03	1.230	1.230	1.190	1.200	1.127	252,300
2022-11-02	1.210	1.250	1.200	1.230	1.156	204,500
2022-11-01	1.240	1.250	1.210	1.210	1.137	148,300
2022-10-31	1.220	1.250	1.200	1.230	1.156	260,200
2022-10-28	1.250	1.280	1.210	1.220	1.146	642,100
2022-10-27	1.250	1.280	1.240	1.270	1.193	232,400
2022-10-26	1.300	1.340	1.240	1.260	1.184	1,503,200
2022-10-25	1.250	1.290	1.230	1.290	1.212	588,400
2022-10-21	1.250	1.260	1.220	1.240	1.165	183,200
2022-10-20	1.260	1.260	1.220	1.250	1.174	164,900
2022-10-19	1.230	1.300	1.220	1.220	1.146	1,273,900
2022-10-18	1.180	1.200	1.160	1.200	1.127	285,000
2022-10-17	1.120	1.160	1.110	1.160	1.090	259,600
2022-10-14	1.140	1.150	1.130	1.130	1.062	146,300
2022-10-13	1.120	1.160	1.120	1.120	1.052	268,400
2022-10-12	1.130	1.150	1.110	1.150	1.080	312,700
2022-10-11	1.240	1.240	1.110	1.130	1.062	864,100
2022-10-07	1.230	1.340	1.210	1.240	1.165	1,269,000
2022-10-06	1.180	1.250	1.160	1.230	1.156	1,475,400
2022-10-05	1.130	1.180	1.130	1.160	1.090	553,700
2022-10-04	1.130	1.140	1.110	1.130	1.062	91,900
2022-10-03	1.160	1.170	1.100	1.130	1.062	371,800
2022-09-30	1.120	1.150	1.100	1.140	1.071	172,500
2022-09-29	1.130	1.150	1.120	1.120	1.052	124,500
2022-09-28	1.140	1.140	1.100	1.120	1.052	211,200
2022-09-27	1.160	1.170	1.130	1.150	1.080	96,300
2022-09-26	1.190	1.190	1.120	1.130	1.062	461,800
2022-09-23	1.200	1.210	1.170	1.190	1.118	257,600
2022-09-22	1.150	1.200	1.150	1.190	1.118	446,500
2022-09-21	1.160	1.160	1.140	1.150	1.080	102,800
2022-09-20	1.170	1.170	1.130	1.160	1.090	134,000

← NewerPage 15 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.