Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.250	1.250	1.250	1.250	1.250	0
2026-01-29	1.250	1.250	1.200	1.250	1.250	2,800
2026-01-28	1.210	1.210	1.210	1.210	1.210	400
2026-01-27	1.250	1.250	1.200	1.250	1.250	16,500
2026-01-26	1.200	1.270	1.200	1.200	1.200	5,600
2026-01-23	1.230	1.300	1.230	1.280	1.280	2,900
2026-01-22	1.200	1.290	1.200	1.210	1.210	36,100
2026-01-21	1.300	1.300	1.300	1.300	1.300	0
2026-01-20	1.300	1.300	1.300	1.300	1.300	0
2026-01-19	1.300	1.300	1.300	1.300	1.300	0
2026-01-16	1.300	1.300	1.300	1.300	1.300	0
2026-01-15	1.300	1.300	1.300	1.300	1.300	0
2026-01-14	1.300	1.300	1.300	1.300	1.300	0
2026-01-13	1.300	1.300	1.300	1.300	1.300	0
2026-01-12	1.300	1.300	1.300	1.300	1.300	0
2026-01-09	1.300	1.300	1.300	1.300	1.300	0
2026-01-08	1.300	1.300	1.300	1.300	1.300	0
2026-01-07	1.300	1.300	1.300	1.300	1.300	0
2026-01-06	1.190	1.300	1.190	1.300	1.300	10,200
2026-01-05	1.240	1.240	1.240	1.240	1.240	0
2026-01-02	1.240	1.240	1.240	1.240	1.240	1,000
2026-01-01	1.280	1.280	1.280	1.280	1.280	0
2025-12-31	1.230	1.290	1.180	1.280	1.280	10,500
2025-12-30	1.240	1.240	1.200	1.230	1.230	11,100
2025-12-29	1.240	1.240	1.240	1.240	1.240	100
2025-12-26	1.240	1.240	1.230	1.240	1.240	15,300
2025-12-25	1.240	1.240	1.240	1.240	1.240	0
2025-12-24	1.200	1.240	1.190	1.240	1.240	13,100
2025-12-23	1.290	1.290	1.190	1.240	1.240	30,100
2025-12-22	1.250	1.250	1.200	1.240	1.240	14,100
2025-12-19	1.250	1.250	1.250	1.250	1.250	0
2025-12-18	1.250	1.250	1.250	1.250	1.250	0
2025-12-17	1.250	1.250	1.250	1.250	1.250	0
2025-12-16	1.250	1.250	1.250	1.250	1.250	0
2025-12-15	1.250	1.250	1.250	1.250	1.250	0
2025-12-12	1.290	1.290	1.200	1.250	1.250	12,900
2025-12-11	1.240	1.300	1.200	1.240	1.240	23,200
2025-12-10	1.200	1.240	1.200	1.240	1.240	10,900
2025-12-09	1.240	1.240	1.240	1.240	1.240	200
2025-12-08	1.200	1.220	1.200	1.220	1.220	5,100
2025-12-05	1.230	1.230	1.230	1.230	1.230	0
2025-12-04	1.240	1.240	1.230	1.230	1.230	12,000
2025-12-03	1.210	1.240	1.200	1.240	1.240	22,900
2025-12-02	1.270	1.270	1.270	1.270	1.270	0
2025-12-01	1.270	1.270	1.270	1.270	1.270	0
2025-11-28	1.300	1.300	1.270	1.270	1.270	13,100
2025-11-27	1.300	1.300	1.300	1.300	1.300	5,000
2025-11-26	1.330	1.330	1.330	1.330	1.330	0
2025-11-25	1.250	1.330	1.250	1.330	1.330	9,600
2025-11-24	1.300	1.330	1.300	1.330	1.330	19,100
2025-11-21	1.270	1.360	1.270	1.360	1.360	14,700
2025-11-20	1.270	1.360	1.270	1.360	1.360	7,600
2025-11-19	1.370	1.370	1.370	1.370	1.370	0
2025-11-18	1.370	1.370	1.370	1.370	1.370	0
2025-11-17	1.370	1.370	1.370	1.370	1.370	0
2025-11-14	1.370	1.370	1.370	1.370	1.370	0
2025-11-13	1.370	1.370	1.370	1.370	1.370	0
2025-11-12	1.330	1.390	1.330	1.370	1.370	15,200
2025-11-11	1.380	1.390	1.340	1.340	1.340	37,000
2025-11-10	1.350	1.390	1.350	1.390	1.390	14,200

← NewerPage 4 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.