Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.970	1.000	0.970	0.975	0.916	51,200
2022-06-16	1.040	1.040	0.970	0.970	0.911	221,600
2022-06-15	0.980	1.000	0.975	1.000	0.940	86,900
2022-06-14	0.970	1.000	0.960	1.000	0.940	58,000
2022-06-13	1.000	1.000	0.970	0.975	0.916	287,800
2022-06-10	1.020	1.030	1.010	1.010	0.949	203,300
2022-06-09	1.060	1.060	1.020	1.040	0.977	119,300
2022-06-08	1.030	1.060	1.030	1.060	0.996	60,200
2022-06-07	1.060	1.060	1.010	1.040	0.977	396,600
2022-06-03	1.050	1.070	1.050	1.050	0.986	148,900
2022-06-02	1.030	1.040	1.030	1.040	0.977	51,300
2022-06-01	1.020	1.050	1.010	1.040	0.977	234,000
2022-05-31	1.030	1.030	1.020	1.030	0.968	28,000
2022-05-30	1.050	1.050	1.020	1.040	0.977	186,100
2022-05-27	1.050	1.050	1.030	1.040	0.977	130,300
2022-05-26	1.060	1.080	1.050	1.080	1.015	25,500
2022-05-25	1.090	1.090	1.050	1.080	1.015	55,100
2022-05-24	1.060	1.100	1.060	1.080	1.015	136,700
2022-05-23	1.050	1.060	1.040	1.060	0.996	44,500
2022-05-20	1.060	1.080	1.030	1.080	1.015	152,100
2022-05-19	1.020	1.030	1.020	1.030	0.968	36,100
2022-05-18	1.070	1.080	1.030	1.050	0.986	70,600
2022-05-17	1.070	1.070	1.030	1.050	0.986	173,600
2022-05-13	1.000	1.070	1.000	1.050	0.986	525,800
2022-05-12	1.030	1.030	1.000	1.000	0.940	140,900
2022-05-11	1.000	1.040	1.000	1.030	0.968	10,600
2022-05-10	0.990	1.020	0.990	1.020	0.958	196,000
2022-05-09	1.030	1.050	1.000	1.010	0.949	158,300
2022-05-06	1.100	1.100	1.030	1.080	1.015	505,000
2022-05-05	1.120	1.130	1.080	1.100	1.033	351,900
2022-04-29	1.100	1.120	1.100	1.120	1.052	45,100
2022-04-28	1.100	1.100	1.080	1.100	1.033	46,400
2022-04-27	1.080	1.140	1.080	1.100	1.033	154,500
2022-04-26	1.100	1.100	1.090	1.100	1.033	39,900
2022-04-25	1.140	1.140	1.080	1.100	1.033	314,800
2022-04-22	1.130	1.140	1.100	1.140	1.071	276,900
2022-04-21	1.130	1.140	1.120	1.140	1.071	136,400
2022-04-20	1.100	1.130	1.100	1.120	1.052	221,900
2022-04-18	1.080	1.090	1.080	1.080	1.015	60,000
2022-04-15	1.090	1.110	1.080	1.090	1.024	86,100
2022-04-14	1.110	1.130	1.090	1.090	1.024	132,500
2022-04-13	1.120	1.130	1.090	1.110	1.043	175,200
2022-04-12	1.090	1.110	1.060	1.100	1.033	327,400
2022-04-11	1.170	1.170	1.100	1.100	1.033	1,005,400
2022-04-08	1.160	1.180	1.160	1.170	1.099	185,400
2022-04-07	1.180	1.180	1.150	1.180	1.109	225,600
2022-04-06	1.180	1.220	1.170	1.180	1.109	498,000
2022-04-05	1.200	1.250	1.200	1.200	1.127	988,600
2022-04-04	1.140	1.220	1.130	1.200	1.127	917,800
2022-04-01	1.130	1.160	1.130	1.140	1.071	250,800
2022-03-31	1.160	1.230	1.140	1.150	1.080	1,847,300
2022-03-30	1.100	1.170	1.100	1.160	1.090	511,700
2022-03-29	1.140	1.140	1.090	1.120	1.052	272,100
2022-03-28	1.150	1.170	1.110	1.130	1.062	1,734,300
2022-03-25	1.110	1.130	1.070	1.080	1.015	315,600
2022-03-24	1.050	1.120	1.050	1.120	1.052	650,400
2022-03-23	1.030	1.060	1.030	1.050	0.986	173,400
2022-03-22	1.040	1.060	1.020	1.040	0.977	177,000
2022-03-21	1.010	1.060	1.000	1.050	0.986	426,300
2022-03-18	1.050	1.050	0.995	0.995	0.935	71,600

← NewerPage 17 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.