Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.180	1.180	1.180	1.180	1.180	500
2026-04-29	1.180	1.190	1.180	1.190	1.190	9,000
2026-04-28	1.140	1.200	1.140	1.190	1.190	8,100
2026-04-27	1.200	1.200	1.200	1.200	1.200	0
2026-04-24	1.200	1.200	1.200	1.200	1.200	0
2026-04-23	1.200	1.200	1.150	1.200	1.200	17,200
2026-04-22	1.110	1.170	1.100	1.160	1.160	25,700
2026-04-21	1.100	1.110	1.090	1.110	1.110	17,100
2026-04-20	1.080	1.130	1.080	1.120	1.120	700
2026-04-17	1.110	1.130	1.110	1.130	1.130	3,900
2026-04-16	1.120	1.150	1.050	1.150	1.150	74,500
2026-04-15	1.160	1.160	1.120	1.130	1.130	69,200
2026-04-14	1.180	1.240	1.180	1.190	1.190	37,700
2026-04-13	1.140	1.210	1.140	1.210	1.210	26,800
2026-04-10	1.230	1.230	1.230	1.230	1.230	0
2026-04-09	1.230	1.230	1.230	1.230	1.230	0
2026-04-08	1.200	1.230	1.200	1.230	1.230	12,300
2026-04-07	1.260	1.260	1.260	1.260	1.260	0
2026-04-06	1.260	1.260	1.260	1.260	1.260	0
2026-04-03	1.260	1.260	1.260	1.260	1.260	0
2026-04-02	1.260	1.260	1.260	1.260	1.260	0
2026-04-01	1.260	1.260	1.260	1.260	1.260	2,500
2026-03-31	1.200	1.280	1.200	1.280	1.280	20,100
2026-03-30	1.300	1.300	1.300	1.300	1.300	0
2026-03-27	1.300	1.300	1.300	1.300	1.300	0
2026-03-26	1.300	1.300	1.300	1.300	1.300	0
2026-03-25	1.300	1.300	1.300	1.300	1.300	0
2026-03-24	1.170	1.300	1.150	1.300	1.300	28,800
2026-03-20	1.250	1.250	1.250	1.250	1.250	0
2026-03-19	1.210	1.250	1.200	1.250	1.250	1,200
2026-03-18	1.210	1.260	1.210	1.260	1.260	3,300
2026-03-17	1.200	1.260	1.200	1.260	1.260	2,100
2026-03-16	1.160	1.260	1.160	1.260	1.260	3,800
2026-03-13	1.250	1.250	1.250	1.250	1.250	0
2026-03-12	1.250	1.250	1.250	1.250	1.250	0
2026-03-11	1.250	1.250	1.250	1.250	1.250	3,800
2026-03-10	1.250	1.250	1.250	1.250	1.250	0
2026-03-09	1.220	1.250	1.180	1.250	1.250	3,000
2026-03-06	1.260	1.260	1.260	1.260	1.260	0
2026-03-05	1.200	1.260	1.200	1.260	1.260	2,700
2026-03-04	1.270	1.270	1.270	1.270	1.270	0
2026-03-03	1.180	1.270	1.180	1.270	1.270	2,100
2026-03-02	1.210	1.270	1.210	1.270	1.270	4,200
2026-02-27	1.270	1.270	1.270	1.270	1.270	0
2026-02-26	1.270	1.270	1.270	1.270	1.270	0
2026-02-25	1.270	1.270	1.270	1.270	1.270	0
2026-02-24	1.270	1.270	1.270	1.270	1.270	0
2026-02-23	1.210	1.270	1.210	1.270	1.270	2,500
2026-02-20	1.290	1.290	1.290	1.290	1.290	0
2026-02-19	1.290	1.290	1.290	1.290	1.290	0
2026-02-16	1.200	1.290	1.160	1.290	1.290	7,000
2026-02-13	1.210	1.250	1.210	1.250	1.250	300
2026-02-12	1.290	1.290	1.290	1.290	1.290	0
2026-02-11	1.240	1.290	1.240	1.290	1.290	28,200
2026-02-10	1.250	1.250	1.210	1.240	1.240	12,100
2026-02-09	1.280	1.280	1.280	1.280	1.280	100
2026-02-06	1.230	1.250	1.230	1.250	1.250	6,000
2026-02-05	1.250	1.250	1.250	1.250	1.250	0
2026-02-04	1.250	1.250	1.250	1.250	1.250	0
2026-02-03	1.250	1.250	1.250	1.250	1.250	0

← NewerPage 3 of 5 · 253 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.