Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	1.420	1.430	1.390	1.430	1.405	3,300
2025-02-14	1.420	1.440	1.420	1.440	1.414	12,000
2025-02-10	1.430	1.430	1.430	1.430	1.405	10,000
2025-02-07	1.390	1.440	1.390	1.440	1.414	11,200
2025-02-05	1.380	1.440	1.380	1.440	1.414	12,100
2025-01-28	1.430	1.430	1.420	1.420	1.395	3,000
2025-01-24	1.400	1.440	1.400	1.440	1.414	18,000
2025-01-22	1.440	1.440	1.440	1.440	1.414	100
2025-01-20	1.390	1.390	1.390	1.390	1.365	700
2025-01-17	1.390	1.390	1.390	1.390	1.365	300
2025-01-15	1.440	1.440	1.380	1.390	1.365	36,700
2025-01-14	1.450	1.460	1.430	1.460	1.434	53,700
2025-01-13	1.420	1.460	1.400	1.460	1.434	19,600
2025-01-10	1.480	1.480	1.430	1.430	1.405	79,100
2025-01-08	1.490	1.500	1.490	1.500	1.473	30,000
2025-01-07	1.480	1.520	1.480	1.500	1.473	43,200
2025-01-06	1.480	1.500	1.470	1.500	1.473	24,800
2025-01-03	1.470	1.500	1.470	1.500	1.473	17,500
2025-01-02	1.500	1.510	1.470	1.470	1.444	47,500
2024-12-31	1.500	1.520	1.460	1.520	1.493	193,400
2024-12-30	1.400	1.500	1.400	1.500	1.473	133,500
2024-12-27	1.410	1.450	1.390	1.430	1.405	24,100
2024-12-26	1.450	1.450	1.400	1.430	1.405	23,900
2024-12-24	1.450	1.450	1.390	1.390	1.365	10,900
2024-12-23	1.450	1.450	1.400	1.430	1.405	4,200
2024-12-20	1.420	1.430	1.410	1.430	1.405	20,300
2024-12-19	1.410	1.450	1.410	1.450	1.424	114,800
2024-12-18	1.400	1.410	1.400	1.410	1.385	5,100
2024-12-17	1.320	1.400	1.320	1.400	1.375	78,200
2024-12-16	1.330	1.370	1.300	1.370	1.346	50,900
2024-12-13	1.340	1.380	1.330	1.380	1.355	6,800
2024-12-10	1.340	1.380	1.340	1.380	1.355	10,700
2024-12-09	1.340	1.380	1.340	1.380	1.355	5,600
2024-12-06	1.390	1.390	1.390	1.390	1.365	2,500
2024-12-04	1.390	1.390	1.390	1.390	1.365	10,000
2024-12-03	1.370	1.370	1.370	1.370	1.346	800
2024-11-28	1.380	1.390	1.380	1.390	1.365	5,600
2024-11-26	1.400	1.400	1.390	1.390	1.365	2,000
2024-11-25	1.420	1.420	1.420	1.420	1.395	7,000
2024-11-22	1.420	1.420	1.420	1.420	1.395	1,100
2024-11-14	1.430	1.440	1.320	1.440	1.414	900
2024-11-11	1.440	1.440	1.340	1.430	1.380	7,300
2024-11-08	1.410	1.430	1.390	1.430	1.380	13,800
2024-10-30	1.410	1.420	1.410	1.420	1.370	10,000
2024-10-29	1.440	1.440	1.440	1.440	1.390	2,000
2024-10-23	1.400	1.440	1.400	1.440	1.390	7,100
2024-10-21	1.440	1.440	1.440	1.440	1.390	3,500
2024-10-10	1.390	1.440	1.390	1.440	1.390	9,500
2024-10-09	1.440	1.440	1.400	1.400	1.351	1,500
2024-10-08	1.430	1.440	1.400	1.440	1.390	14,200
2024-10-07	1.390	1.440	1.380	1.440	1.390	52,700
2024-10-04	1.410	1.450	1.400	1.450	1.399	33,400
2024-10-03	1.450	1.450	1.450	1.450	1.399	700
2024-10-02	1.460	1.460	1.460	1.460	1.409	1,100
2024-10-01	1.450	1.460	1.450	1.450	1.399	11,100
2024-09-30	1.440	1.460	1.430	1.430	1.380	32,000
2024-09-27	1.430	1.430	1.430	1.430	1.380	600
2024-09-26	1.420	1.420	1.420	1.420	1.370	5,000
2024-09-25	1.420	1.420	1.420	1.420	1.370	35,000
2024-09-24	1.380	1.430	1.380	1.430	1.380	11,800

← NewerPage 7 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.