Kein Hing International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 1.380 | 1.410 | 1.380 | 1.380 | 1.332 | 9,700 |
| 2024-09-20 | 1.390 | 1.420 | 1.370 | 1.370 | 1.322 | 35,000 |
| 2024-09-18 | 1.390 | 1.430 | 1.390 | 1.430 | 1.380 | 62,100 |
| 2024-09-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 300 |
| 2024-09-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.342 | 13,900 |
| 2024-09-11 | 1.380 | 1.400 | 1.360 | 1.400 | 1.351 | 5,200 |
| 2024-09-09 | 1.350 | 1.450 | 1.350 | 1.450 | 1.399 | 6,700 |
| 2024-09-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.322 | 1,800 |
| 2024-09-05 | 1.420 | 1.420 | 1.370 | 1.370 | 1.322 | 27,300 |
| 2024-09-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.351 | 13,000 |
| 2024-09-03 | 1.470 | 1.470 | 1.400 | 1.400 | 1.351 | 6,800 |
| 2024-09-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.351 | 10,000 |
| 2024-08-30 | 1.380 | 1.410 | 1.380 | 1.410 | 1.361 | 27,100 |
| 2024-08-29 | 1.400 | 1.440 | 1.380 | 1.410 | 1.361 | 31,000 |
| 2024-08-28 | 1.440 | 1.440 | 1.390 | 1.430 | 1.380 | 29,400 |
| 2024-08-27 | 1.400 | 1.450 | 1.390 | 1.440 | 1.390 | 16,300 |
| 2024-08-23 | 1.420 | 1.450 | 1.420 | 1.430 | 1.380 | 19,500 |
| 2024-08-22 | 1.440 | 1.460 | 1.430 | 1.460 | 1.409 | 33,300 |
| 2024-08-21 | 1.430 | 1.460 | 1.430 | 1.460 | 1.409 | 29,500 |
| 2024-08-20 | 1.440 | 1.460 | 1.430 | 1.460 | 1.409 | 36,500 |
| 2024-08-19 | 1.400 | 1.470 | 1.400 | 1.470 | 1.419 | 63,300 |
| 2024-08-15 | 1.420 | 1.460 | 1.420 | 1.460 | 1.409 | 8,000 |
| 2024-08-14 | 1.440 | 1.460 | 1.440 | 1.460 | 1.409 | 20,800 |
| 2024-08-13 | 1.440 | 1.450 | 1.430 | 1.450 | 1.399 | 55,100 |
| 2024-08-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 20,000 |
| 2024-08-09 | 1.430 | 1.490 | 1.430 | 1.480 | 1.428 | 30,400 |
| 2024-08-07 | 1.400 | 1.470 | 1.390 | 1.470 | 1.419 | 68,400 |
| 2024-08-06 | 1.380 | 1.470 | 1.380 | 1.450 | 1.399 | 106,200 |
| 2024-08-05 | 1.410 | 1.410 | 1.350 | 1.400 | 1.351 | 73,100 |
| 2024-08-02 | 1.490 | 1.530 | 1.450 | 1.510 | 1.457 | 153,500 |
| 2024-08-01 | 1.520 | 1.530 | 1.490 | 1.530 | 1.477 | 33,000 |
| 2024-07-31 | 1.480 | 1.520 | 1.480 | 1.490 | 1.438 | 82,100 |
| 2024-07-29 | 1.530 | 1.540 | 1.520 | 1.520 | 1.467 | 42,300 |
| 2024-07-26 | 1.520 | 1.540 | 1.470 | 1.530 | 1.477 | 112,000 |
| 2024-07-25 | 1.530 | 1.550 | 1.530 | 1.540 | 1.486 | 26,000 |
| 2024-07-24 | 1.510 | 1.550 | 1.500 | 1.530 | 1.477 | 31,000 |
| 2024-07-23 | 1.550 | 1.580 | 1.530 | 1.530 | 1.477 | 58,100 |
| 2024-07-22 | 1.510 | 1.540 | 1.500 | 1.540 | 1.486 | 59,000 |
| 2024-07-19 | 1.530 | 1.530 | 1.510 | 1.530 | 1.477 | 39,300 |
| 2024-07-18 | 1.500 | 1.530 | 1.490 | 1.530 | 1.477 | 49,000 |
| 2024-07-17 | 1.530 | 1.530 | 1.500 | 1.500 | 1.448 | 103,100 |
| 2024-07-16 | 1.480 | 1.580 | 1.480 | 1.530 | 1.477 | 474,800 |
| 2024-07-15 | 1.470 | 1.480 | 1.470 | 1.480 | 1.428 | 34,300 |
| 2024-07-12 | 1.440 | 1.450 | 1.440 | 1.440 | 1.390 | 19,300 |
| 2024-07-11 | 1.470 | 1.490 | 1.450 | 1.450 | 1.399 | 53,000 |
| 2024-07-10 | 1.450 | 1.490 | 1.430 | 1.480 | 1.428 | 104,000 |
| 2024-07-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 26,000 |
| 2024-07-05 | 1.500 | 1.500 | 1.480 | 1.480 | 1.428 | 22,000 |
| 2024-07-04 | 1.490 | 1.490 | 1.480 | 1.480 | 1.428 | 40,400 |
| 2024-07-03 | 1.440 | 1.490 | 1.440 | 1.490 | 1.438 | 180,600 |
| 2024-07-02 | 1.440 | 1.450 | 1.420 | 1.450 | 1.399 | 23,700 |
| 2024-07-01 | 1.400 | 1.430 | 1.390 | 1.420 | 1.370 | 157,500 |
| 2024-06-28 | 1.410 | 1.410 | 1.400 | 1.410 | 1.361 | 91,000 |
| 2024-06-27 | 1.440 | 1.450 | 1.400 | 1.410 | 1.361 | 386,300 |
| 2024-06-26 | 1.480 | 1.490 | 1.430 | 1.480 | 1.428 | 66,300 |
| 2024-06-25 | 1.480 | 1.500 | 1.450 | 1.480 | 1.428 | 33,200 |
| 2024-06-24 | 1.470 | 1.500 | 1.450 | 1.490 | 1.438 | 124,400 |
| 2024-06-21 | 1.480 | 1.480 | 1.460 | 1.460 | 1.409 | 21,800 |
| 2024-06-20 | 1.460 | 1.460 | 1.450 | 1.450 | 1.399 | 8,700 |
| 2024-06-19 | 1.450 | 1.490 | 1.450 | 1.460 | 1.409 | 120,500 |
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.