Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.000	1.030	0.995	0.995	0.935	335,500
2022-03-16	1.000	1.010	0.970	0.985	0.925	275,900
2022-03-15	1.000	1.000	0.980	0.995	0.935	86,800
2022-03-14	1.000	1.000	0.980	1.000	0.940	81,100
2022-03-11	0.990	1.000	0.980	1.000	0.940	68,000
2022-03-10	1.030	1.030	0.990	0.990	0.930	173,700
2022-03-09	0.970	1.020	0.970	1.020	0.958	164,300
2022-03-08	0.980	1.000	0.960	0.960	0.902	385,500
2022-03-07	1.080	1.080	1.000	1.010	0.949	446,800
2022-03-04	1.100	1.100	1.050	1.060	0.996	230,800
2022-03-03	1.120	1.140	1.080	1.090	1.024	336,700
2022-03-02	1.070	1.100	1.070	1.100	1.033	91,300
2022-03-01	1.130	1.140	1.080	1.090	1.024	387,000
2022-02-28	1.040	1.130	1.030	1.120	1.052	586,300
2022-02-25	1.020	1.040	1.020	1.030	0.968	127,400
2022-02-24	1.040	1.060	0.980	1.020	0.958	411,100
2022-02-23	1.020	1.040	1.020	1.040	0.977	80,700
2022-02-22	1.040	1.050	1.020	1.030	0.968	308,400
2022-02-21	1.100	1.110	1.070	1.070	1.005	390,200
2022-02-18	1.090	1.110	1.070	1.100	1.033	159,600
2022-02-17	1.160	1.180	1.080	1.110	1.043	866,100
2022-02-16	1.040	1.140	1.040	1.140	1.071	840,300
2022-02-15	1.050	1.050	1.040	1.040	0.977	65,700
2022-02-14	1.060	1.060	1.030	1.050	0.986	121,000
2022-02-11	1.030	1.060	1.020	1.060	0.996	112,800
2022-02-10	1.070	1.090	1.050	1.060	0.996	231,800
2022-02-09	1.060	1.080	1.050	1.060	0.996	323,400
2022-02-08	1.020	1.050	1.020	1.050	0.986	79,400
2022-02-07	1.040	1.080	1.030	1.030	0.968	586,500
2022-02-04	0.980	1.030	0.980	1.020	0.958	319,200
2022-02-03	0.950	0.985	0.945	0.980	0.921	79,100
2022-01-31	0.940	0.955	0.940	0.955	0.897	47,400
2022-01-28	0.935	0.955	0.935	0.950	0.893	93,300
2022-01-27	0.935	0.950	0.935	0.950	0.893	19,000
2022-01-26	0.960	0.960	0.935	0.950	0.893	148,800
2022-01-25	0.955	0.990	0.920	0.960	0.902	233,700
2022-01-24	0.970	0.985	0.955	0.955	0.897	144,600
2022-01-21	1.010	1.010	0.945	0.970	0.911	468,100
2022-01-20	0.960	1.010	0.955	1.010	0.949	192,600
2022-01-19	0.985	1.000	0.970	0.970	0.911	342,400
2022-01-17	1.000	1.010	0.985	1.000	0.940	334,400
2022-01-14	1.070	1.070	0.995	1.010	0.949	1,109,200
2022-01-13	1.150	1.200	1.070	1.080	1.015	1,923,300
2022-01-12	1.110	1.160	1.070	1.150	1.080	1,210,500
2022-01-11	1.090	1.120	1.040	1.090	1.024	593,300
2022-01-10	1.130	1.160	1.090	1.120	1.052	1,311,600
2022-01-07	1.030	1.130	1.030	1.120	1.052	3,285,700
2022-01-06	1.030	1.050	1.020	1.040	0.977	596,200
2022-01-05	1.070	1.070	1.030	1.040	0.977	352,400
2022-01-04	1.000	1.070	1.000	1.060	0.996	1,439,400
2022-01-03	1.020	1.040	1.010	1.010	0.949	333,100
2021-12-31	1.060	1.060	1.030	1.030	0.968	360,000
2021-12-30	1.020	1.070	1.000	1.040	0.977	1,664,300
2021-12-29	1.000	1.050	1.000	1.020	0.958	1,661,600
2021-12-28	1.010	1.010	0.990	1.000	0.940	431,900
2021-12-27	1.020	1.020	0.970	1.010	0.949	632,200
2021-12-24	1.030	1.040	0.980	0.995	0.935	1,211,200
2021-12-23	0.935	1.050	0.935	1.030	0.968	3,856,900
2021-12-22	0.930	0.940	0.920	0.935	0.878	221,700
2021-12-21	0.915	0.930	0.910	0.925	0.869	240,300

← NewerPage 18 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.