Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.050	1.050	1.050	1.050	1.050	0
2026-07-22	1.020	1.050	1.020	1.050	1.050	2,900
2026-07-21	1.050	1.050	1.050	1.050	1.050	0
2026-07-20	1.050	1.050	1.050	1.050	1.050	0
2026-07-17	1.050	1.050	1.050	1.050	1.050	0
2026-07-16	1.050	1.050	1.050	1.050	1.050	0
2026-07-15	1.020	1.050	1.000	1.050	1.050	1,200
2026-07-14	1.060	1.060	1.060	1.060	1.060	0
2026-07-13	1.060	1.060	1.060	1.060	1.060	100
2026-07-10	1.060	1.060	1.010	1.030	1.030	3,200
2026-07-09	1.000	1.070	1.000	1.030	1.030	10,300
2026-07-08	1.040	1.040	1.040	1.040	1.040	0
2026-07-07	1.040	1.040	1.040	1.040	1.040	0
2026-07-06	1.040	1.040	1.010	1.040	1.040	5,400
2026-07-03	1.020	1.020	1.020	1.020	1.020	4,700
2026-07-02	1.050	1.050	1.050	1.050	1.050	0
2026-07-01	1.030	1.060	1.010	1.050	1.050	7,500
2026-06-30	1.070	1.070	1.070	1.070	1.070	0
2026-06-29	1.040	1.080	1.010	1.070	1.070	29,800
2026-06-26	1.090	1.090	1.090	1.090	1.090	0
2026-06-25	1.090	1.090	1.090	1.090	1.090	0
2026-06-24	1.090	1.090	1.090	1.090	1.090	0
2026-06-23	1.090	1.090	1.090	1.090	1.090	100
2026-06-22	1.060	1.060	1.060	1.060	1.060	0
2026-06-19	1.040	1.060	1.040	1.060	1.060	1,200
2026-06-18	1.090	1.090	1.090	1.090	1.090	0
2026-06-17	1.090	1.090	1.090	1.090	1.090	0
2026-06-16	1.100	1.100	1.050	1.090	1.090	7,000
2026-06-15	1.090	1.090	1.090	1.090	1.090	0
2026-06-12	1.050	1.090	1.050	1.090	1.090	35,200
2026-06-11	1.050	1.100	1.050	1.100	1.100	19,800
2026-06-10	1.080	1.120	1.050	1.080	1.080	27,000
2026-06-09	1.080	1.080	1.080	1.080	1.080	0
2026-06-08	1.080	1.080	1.080	1.080	1.080	0
2026-06-05	1.080	1.080	1.080	1.080	1.080	0
2026-06-04	1.080	1.080	1.080	1.080	1.080	0
2026-06-03	1.070	1.080	1.070	1.080	1.080	3,900
2026-06-02	1.080	1.080	1.080	1.080	1.080	0
2026-06-01	1.080	1.080	1.080	1.080	1.080	0
2026-05-29	1.060	1.080	1.030	1.080	1.080	17,100
2026-05-28	1.060	1.080	1.040	1.080	1.080	62,600
2026-05-27	1.080	1.080	1.080	1.080	1.080	0
2026-05-26	1.050	1.090	1.040	1.080	1.080	13,400
2026-05-25	1.060	1.100	1.030	1.030	1.030	16,400
2026-05-22	1.100	1.100	1.050	1.100	1.100	12,400
2026-05-21	1.120	1.140	1.070	1.100	1.100	17,200
2026-05-20	1.080	1.120	1.000	1.110	1.110	154,300
2026-05-19	1.080	1.130	1.080	1.130	1.130	25,600
2026-05-18	1.130	1.130	1.130	1.130	1.130	5,000
2026-05-15	1.100	1.140	1.080	1.140	1.140	5,100
2026-05-14	1.160	1.160	1.160	1.160	1.160	0
2026-05-13	1.160	1.160	1.160	1.160	1.160	0
2026-05-12	1.130	1.160	1.130	1.160	1.160	2,600
2026-05-11	1.150	1.150	1.100	1.150	1.150	33,900
2026-05-08	1.150	1.160	1.130	1.130	1.130	2,200
2026-05-07	1.100	1.150	1.100	1.150	1.150	10,100
2026-05-06	1.100	1.100	1.100	1.100	1.100	0
2026-05-05	1.090	1.160	1.090	1.100	1.100	500
2026-05-04	1.180	1.180	1.180	1.180	1.180	0
2026-05-01	1.180	1.180	1.180	1.180	1.180	0

← NewerPage 2 of 19 · 1,123 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.