Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.920	0.945	0.910	0.920	0.864	381,600
2021-12-17	0.960	0.960	0.940	0.945	0.888	304,600
2021-12-16	0.980	1.010	0.935	0.960	0.902	1,934,900
2021-12-15	0.875	0.910	0.870	0.900	0.846	73,400
2021-12-14	0.920	0.930	0.875	0.895	0.841	360,400
2021-12-13	0.880	0.930	0.875	0.910	0.855	653,600
2021-12-10	0.870	0.875	0.855	0.870	0.817	220,700
2021-12-09	0.845	0.865	0.835	0.865	0.813	213,500
2021-12-08	0.845	0.865	0.835	0.845	0.794	559,000
2021-12-07	0.835	0.860	0.820	0.845	0.794	188,700
2021-12-06	0.845	0.845	0.810	0.815	0.766	279,200
2021-12-02	0.840	0.845	0.820	0.845	0.794	85,100
2021-12-01	0.850	0.850	0.820	0.850	0.799	505,100
2021-11-30	0.845	0.875	0.835	0.850	0.799	517,200
2021-11-29	0.820	0.845	0.805	0.845	0.794	380,700
2021-11-26	0.855	0.875	0.830	0.835	0.784	798,700
2021-11-25	0.895	0.910	0.865	0.880	0.827	639,900
2021-11-24	0.920	0.920	0.880	0.895	0.841	1,038,400
2021-11-23	0.910	0.930	0.900	0.900	0.846	704,000
2021-11-22	0.945	0.950	0.915	0.915	0.860	840,900
2021-11-19	0.920	1.020	0.915	0.940	0.883	9,541,700
2021-11-18	0.915	0.935	0.885	0.915	0.860	997,000
2021-11-17	0.940	0.945	0.890	0.910	0.855	2,136,700
2021-11-16	1.000	1.060	0.935	0.935	0.878	3,905,300
2021-11-15	1.000	1.050	0.980	1.000	0.940	2,188,800
2021-11-12	1.110	1.120	0.995	1.010	0.949	6,242,200
2021-11-11	0.920	1.190	0.920	1.130	1.062	30,586,100
2021-11-10	0.855	0.910	0.850	0.905	0.850	1,681,000
2021-11-09	0.865	0.885	0.850	0.855	0.803	1,660,800
2021-11-08	0.825	0.860	0.820	0.855	0.803	1,102,800
2021-11-05	0.830	0.830	0.820	0.825	0.775	189,000
2021-11-03	0.850	0.850	0.830	0.830	0.780	276,200
2021-11-02	0.825	0.850	0.825	0.850	0.789	483,900
2021-11-01	0.830	0.845	0.815	0.835	0.775	500,900
2021-10-29	0.840	0.855	0.830	0.840	0.780	542,500
2021-10-28	0.820	0.875	0.815	0.835	0.775	2,873,200
2021-10-27	0.830	0.830	0.810	0.815	0.757	647,900
2021-10-26	0.840	0.845	0.820	0.830	0.771	431,100
2021-10-25	0.780	0.870	0.780	0.840	0.780	3,576,600
2021-10-22	0.780	0.785	0.780	0.780	0.724	339,600
2021-10-21	0.800	0.800	0.780	0.785	0.729	547,800
2021-10-20	0.815	0.820	0.790	0.790	0.733	1,195,700
2021-10-18	0.770	0.815	0.770	0.810	0.752	2,582,900
2021-10-15	0.770	0.775	0.765	0.765	0.710	702,600
2021-10-14	0.765	0.780	0.760	0.765	0.710	696,200

← NewerPage 19 of 19 · 1,125 trading days

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.