Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.350	1.390	1.350	1.390	1.390	14,200
2025-11-07	1.400	1.400	1.400	1.400	1.400	0
2025-11-06	1.400	1.400	1.400	1.400	1.400	0
2025-11-05	1.400	1.400	1.400	1.400	1.400	0
2025-11-04	1.380	1.400	1.380	1.400	1.375	8,000
2025-11-03	1.410	1.410	1.330	1.400	1.375	18,800
2025-10-31	1.400	1.420	1.360	1.400	1.375	19,600
2025-10-30	1.400	1.400	1.400	1.400	1.375	0
2025-10-29	1.340	1.420	1.340	1.400	1.375	7,300
2025-10-28	1.400	1.400	1.350	1.360	1.336	21,100
2025-10-27	1.410	1.440	1.370	1.400	1.375	13,000
2025-10-24	1.360	1.400	1.350	1.400	1.375	35,300
2025-10-23	1.410	1.410	1.410	1.410	1.385	1,600
2025-10-22	1.390	1.450	1.390	1.420	1.395	18,600
2025-10-17	1.420	1.420	1.360	1.420	1.395	70,800
2025-10-16	1.390	1.450	1.370	1.440	1.414	132,300
2025-10-15	1.310	1.400	1.310	1.380	1.355	161,700
2025-10-14	1.270	1.350	1.260	1.330	1.306	236,300
2025-10-13	1.210	1.280	1.210	1.270	1.247	65,900
2025-10-10	1.240	1.240	1.240	1.240	1.218	18,500
2025-10-09	1.280	1.280	1.250	1.280	1.257	46,500
2025-10-08	1.240	1.290	1.240	1.280	1.257	55,000
2025-10-07	1.230	1.240	1.230	1.240	1.218	4,300
2025-10-06	1.230	1.240	1.170	1.230	1.208	131,500
2025-10-03	1.170	1.240	1.160	1.240	1.218	110,200
2025-10-02	1.280	1.280	1.200	1.200	1.179	27,300
2025-10-01	1.240	1.250	1.220	1.220	1.198	54,200
2025-09-30	1.130	1.230	1.130	1.200	1.179	261,000
2025-09-29	1.060	1.060	1.030	1.060	1.041	14,800
2025-09-26	1.040	1.060	1.040	1.060	1.041	28,500
2025-09-25	1.070	1.070	1.050	1.070	1.051	2,500
2025-09-24	1.070	1.070	1.070	1.070	1.051	1,000
2025-09-23	1.040	1.050	1.010	1.050	1.031	54,300
2025-09-22	1.040	1.050	1.040	1.050	1.031	5,100
2025-09-19	1.070	1.070	1.050	1.050	1.031	10,200
2025-09-18	1.050	1.060	1.020	1.060	1.041	35,900
2025-09-17	1.010	1.070	1.000	1.050	1.031	155,700
2025-09-12	1.010	1.010	1.000	1.000	0.982	20,300
2025-09-11	1.000	1.000	0.995	1.000	0.982	26,000
2025-09-10	1.000	1.000	1.000	1.000	0.982	13,000
2025-09-09	1.010	1.010	1.000	1.000	0.982	14,800
2025-09-08	1.020	1.020	0.995	1.020	1.002	64,300
2025-09-04	1.050	1.070	1.010	1.020	1.002	53,300
2025-09-03	1.060	1.130	1.000	1.110	1.090	149,200
2025-09-02	1.030	1.080	1.000	1.060	1.041	90,800
2025-08-29	1.070	1.090	1.010	1.090	1.071	2,400
2025-08-28	1.090	1.090	1.090	1.090	1.071	400
2025-08-27	1.100	1.130	1.100	1.130	1.110	10,200
2025-08-25	1.100	1.160	1.000	1.130	1.110	133,700
2025-08-22	1.090	1.160	1.090	1.160	1.139	4,600
2025-08-18	1.110	1.160	1.100	1.160	1.139	2,300
2025-08-15	1.150	1.150	1.150	1.150	1.130	1,000
2025-08-12	1.130	1.150	1.090	1.150	1.130	3,800
2025-08-11	1.130	1.150	1.130	1.150	1.130	8,000
2025-08-08	1.160	1.160	1.160	1.160	1.139	100
2025-08-07	1.140	1.140	1.140	1.140	1.120	4,000
2025-08-06	1.160	1.160	1.160	1.160	1.139	4,000
2025-08-04	1.160	1.160	1.160	1.160	1.139	100
2025-08-01	1.110	1.160	1.110	1.110	1.090	15,800
2025-07-31	1.130	1.190	1.080	1.160	1.139	43,800

← NewerPage 5 of 19 · 1,124 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.