Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.140	1.150	1.100	1.150	1.080	438,300
2022-09-15	1.180	1.180	1.140	1.140	1.071	582,300
2022-09-14	1.110	1.160	1.100	1.160	1.090	604,200
2022-09-13	1.130	1.160	1.120	1.140	1.071	1,532,500
2022-09-12	1.060	1.080	1.050	1.080	1.015	222,500
2022-09-09	1.040	1.060	1.030	1.040	0.977	113,900
2022-09-08	1.030	1.040	1.020	1.040	0.977	158,300
2022-09-07	0.995	1.060	0.985	1.010	0.949	238,000
2022-09-06	0.970	0.980	0.970	0.980	0.921	46,300
2022-09-05	0.960	0.965	0.960	0.965	0.907	63,000
2022-09-02	0.960	0.970	0.960	0.970	0.911	96,200
2022-09-01	0.960	0.970	0.950	0.970	0.911	81,000
2022-08-30	0.960	0.970	0.960	0.970	0.911	61,200
2022-08-29	0.970	0.970	0.950	0.970	0.911	17,300
2022-08-26	0.970	0.975	0.970	0.975	0.916	29,200
2022-08-25	0.960	0.960	0.960	0.960	0.902	23,800
2022-08-23	0.950	0.950	0.945	0.950	0.893	27,900
2022-08-22	0.950	0.970	0.950	0.950	0.893	44,300
2022-08-19	0.950	0.950	0.950	0.950	0.893	98,400
2022-08-18	0.955	0.975	0.950	0.960	0.902	125,800
2022-08-17	0.970	0.970	0.970	0.970	0.911	10,000
2022-08-16	0.970	0.980	0.970	0.970	0.911	22,600
2022-08-15	0.970	0.985	0.970	0.970	0.911	51,900
2022-08-12	0.970	0.980	0.970	0.970	0.911	8,000
2022-08-10	0.990	0.990	0.990	0.990	0.930	1,800
2022-08-09	0.950	0.995	0.950	0.995	0.935	8,800
2022-08-08	0.955	0.995	0.955	0.990	0.930	7,400
2022-08-05	0.990	0.990	0.990	0.990	0.930	10,500
2022-08-04	0.970	0.970	0.970	0.970	0.911	12,600
2022-08-03	1.000	1.000	0.955	0.955	0.897	4,500
2022-08-02	0.960	0.960	0.955	0.955	0.897	34,600
2022-08-01	0.975	0.985	0.955	0.985	0.925	15,100
2022-07-29	0.970	0.980	0.965	0.975	0.916	107,800
2022-07-28	0.965	0.990	0.965	0.965	0.907	65,200
2022-07-27	0.970	0.970	0.940	0.960	0.902	36,100
2022-07-26	0.950	0.970	0.950	0.970	0.911	16,600
2022-07-22	0.980	0.980	0.965	0.975	0.916	85,000
2022-07-21	0.940	0.980	0.940	0.975	0.916	226,100
2022-07-20	0.940	0.950	0.940	0.940	0.883	81,400
2022-07-19	0.945	0.945	0.935	0.935	0.878	12,000
2022-07-18	0.910	0.945	0.910	0.945	0.888	34,300
2022-07-15	0.925	0.925	0.910	0.910	0.855	39,600
2022-07-14	0.905	0.915	0.905	0.915	0.860	38,800
2022-07-13	0.920	0.920	0.920	0.920	0.864	38,200
2022-07-12	0.930	0.930	0.910	0.920	0.864	71,500
2022-07-08	0.950	0.950	0.920	0.930	0.874	238,400
2022-07-07	0.965	0.965	0.950	0.955	0.897	56,100
2022-07-06	0.975	0.975	0.935	0.970	0.911	226,400
2022-07-05	1.010	1.010	0.980	0.985	0.925	368,300
2022-07-04	1.020	1.030	1.010	1.020	0.958	44,600
2022-07-01	1.030	1.040	1.020	1.040	0.977	47,500
2022-06-30	1.060	1.060	1.020	1.040	0.977	61,000
2022-06-29	1.040	1.060	1.020	1.040	0.977	123,700
2022-06-28	1.070	1.070	1.050	1.060	0.996	189,700
2022-06-27	1.070	1.080	1.030	1.060	0.996	372,500
2022-06-24	1.050	1.060	1.040	1.060	0.996	158,100
2022-06-23	1.040	1.060	1.030	1.060	0.996	493,200
2022-06-22	1.050	1.050	1.020	1.050	0.986	409,500
2022-06-21	1.010	1.050	0.990	1.050	0.986	446,000
2022-06-20	0.970	0.990	0.960	0.990	0.930	55,300

← NewerPage 16 of 19 · 1,125 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.