Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.170	1.170	1.170	1.170	1.149	7,500
2025-07-28	1.180	1.180	1.180	1.180	1.159	200
2025-07-18	1.180	1.180	1.180	1.180	1.159	1,000
2025-07-16	1.140	1.160	1.140	1.160	1.139	19,900
2025-07-15	1.160	1.180	1.140	1.180	1.159	15,000
2025-07-14	1.160	1.160	1.160	1.160	1.139	8,500
2025-07-11	1.150	1.190	1.150	1.160	1.139	24,500
2025-07-10	1.200	1.200	1.200	1.200	1.179	3,400
2025-07-08	1.200	1.200	1.140	1.200	1.179	10,000
2025-07-02	1.190	1.200	1.160	1.200	1.179	12,200
2025-07-01	1.150	1.200	1.150	1.200	1.179	8,100
2025-06-30	1.200	1.200	1.200	1.200	1.179	21,000
2025-06-26	1.210	1.230	1.160	1.200	1.179	92,300
2025-06-25	1.260	1.260	1.260	1.260	1.238	3,500
2025-06-24	1.250	1.270	1.250	1.270	1.247	2,600
2025-06-12	1.250	1.270	1.250	1.270	1.247	10,100
2025-06-11	1.250	1.250	1.250	1.250	1.228	1,000
2025-06-10	1.230	1.230	1.230	1.230	1.208	2,200
2025-06-06	1.220	1.220	1.220	1.220	1.198	800
2025-05-30	1.260	1.260	1.210	1.210	1.188	200
2025-05-29	1.270	1.270	1.270	1.270	1.247	1,000
2025-05-27	1.260	1.260	1.260	1.260	1.238	2,900
2025-05-26	1.180	1.260	1.180	1.260	1.238	17,100
2025-05-19	1.260	1.260	1.260	1.260	1.238	1,000
2025-05-16	1.200	1.200	1.200	1.200	1.179	54,000
2025-05-15	1.230	1.270	1.230	1.270	1.247	5,000
2025-05-14	1.260	1.270	1.260	1.270	1.247	3,800
2025-05-13	1.240	1.250	1.240	1.250	1.228	11,000
2025-05-08	1.250	1.250	1.250	1.250	1.228	4,000
2025-05-07	1.180	1.250	1.180	1.250	1.228	16,900
2025-05-06	1.180	1.180	1.180	1.180	1.159	400
2025-05-05	1.250	1.250	1.180	1.240	1.218	12,200
2025-05-02	1.240	1.240	1.240	1.240	1.218	1,000
2025-04-30	1.210	1.260	1.200	1.240	1.218	121,400
2025-04-29	1.220	1.220	1.180	1.180	1.159	13,600
2025-04-25	1.160	1.250	1.160	1.250	1.228	20,400
2025-04-17	1.290	1.290	1.200	1.260	1.238	3,900
2025-04-16	1.160	1.270	1.160	1.200	1.179	2,700
2025-04-15	1.180	1.220	1.180	1.180	1.159	1,500
2025-04-14	1.280	1.280	1.280	1.280	1.257	100
2025-04-11	1.270	1.270	1.170	1.170	1.149	2,100
2025-04-10	1.200	1.290	1.200	1.270	1.247	44,700
2025-04-09	1.280	1.280	1.180	1.180	1.159	300
2025-04-08	1.310	1.310	1.200	1.200	1.179	15,800
2025-04-07	1.250	1.250	1.220	1.220	1.198	12,500
2025-04-04	1.300	1.350	1.290	1.350	1.326	23,200
2025-04-03	1.330	1.370	1.300	1.370	1.346	10,100
2025-03-28	1.370	1.380	1.340	1.380	1.355	110,100
2025-03-27	1.380	1.380	1.360	1.380	1.355	49,300
2025-03-17	1.300	1.400	1.300	1.400	1.375	20,000
2025-03-14	1.350	1.380	1.290	1.380	1.355	20,900
2025-03-11	1.300	1.360	1.300	1.350	1.326	48,600
2025-03-10	1.310	1.370	1.290	1.370	1.346	49,600
2025-03-06	1.310	1.370	1.310	1.370	1.346	25,500
2025-03-05	1.380	1.380	1.300	1.370	1.346	6,600
2025-03-04	1.330	1.390	1.330	1.390	1.365	5,100
2025-02-25	1.330	1.420	1.330	1.420	1.395	400
2025-02-21	1.370	1.430	1.370	1.430	1.405	17,500
2025-02-20	1.380	1.380	1.380	1.380	1.355	14,200
2025-02-19	1.380	1.380	1.380	1.380	1.355	3,000

← NewerPage 6 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.