Kein Hing International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-18	1.450	1.460	1.450	1.450	1.399	10,600
2024-06-14	1.450	1.470	1.450	1.460	1.409	16,200
2024-06-13	1.410	1.470	1.410	1.470	1.419	36,100
2024-06-12	1.470	1.470	1.440	1.470	1.419	28,600
2024-06-11	1.430	1.470	1.430	1.470	1.419	63,500
2024-06-10	1.410	1.450	1.390	1.450	1.399	102,800
2024-06-07	1.400	1.410	1.400	1.410	1.361	54,700
2024-06-06	1.420	1.420	1.390	1.400	1.351	76,500
2024-06-05	1.380	1.420	1.380	1.420	1.370	7,100
2024-06-04	1.430	1.430	1.390	1.410	1.361	63,200
2024-05-31	1.390	1.400	1.390	1.400	1.351	29,500
2024-05-30	1.410	1.430	1.390	1.390	1.342	33,500
2024-05-29	1.390	1.420	1.380	1.410	1.361	75,400
2024-05-28	1.380	1.380	1.360	1.380	1.332	43,800
2024-05-27	1.390	1.400	1.380	1.380	1.332	36,000
2024-05-24	1.330	1.390	1.330	1.390	1.342	37,200
2024-05-23	1.340	1.340	1.340	1.340	1.293	36,500
2024-05-21	1.340	1.340	1.340	1.340	1.293	19,100
2024-05-20	1.400	1.400	1.370	1.380	1.332	29,600
2024-05-17	1.330	1.380	1.310	1.360	1.313	84,600
2024-05-16	1.310	1.330	1.300	1.330	1.284	73,000
2024-05-15	1.300	1.300	1.290	1.290	1.245	48,900
2024-05-14	1.280	1.300	1.280	1.280	1.235	219,900
2024-05-13	1.280	1.310	1.280	1.300	1.255	43,500
2024-05-10	1.270	1.270	1.270	1.270	1.226	30,000
2024-05-09	1.270	1.270	1.270	1.270	1.226	22,900
2024-05-08	1.270	1.270	1.270	1.270	1.226	16,000
2024-05-07	1.280	1.280	1.270	1.270	1.226	41,000
2024-05-06	1.280	1.290	1.270	1.270	1.226	39,800
2024-05-03	1.280	1.280	1.280	1.280	1.235	86,800
2024-05-02	1.280	1.280	1.270	1.280	1.235	23,200
2024-04-30	1.260	1.260	1.250	1.260	1.216	27,000
2024-04-29	1.270	1.270	1.260	1.260	1.216	17,600
2024-04-26	1.270	1.300	1.270	1.270	1.226	22,600
2024-04-25	1.270	1.270	1.270	1.270	1.226	1,000
2024-04-23	1.260	1.300	1.260	1.300	1.255	15,000
2024-04-22	1.260	1.260	1.260	1.260	1.216	3,000
2024-04-19	1.280	1.280	1.270	1.270	1.226	108,800
2024-04-18	1.310	1.310	1.240	1.260	1.216	132,900
2024-04-17	1.280	1.290	1.280	1.290	1.245	4,700
2024-04-16	1.290	1.290	1.280	1.280	1.235	63,700
2024-04-15	1.300	1.300	1.290	1.290	1.245	66,000
2024-04-12	1.310	1.310	1.290	1.290	1.245	102,000
2024-04-09	1.340	1.340	1.290	1.290	1.245	105,000
2024-04-08	1.290	1.300	1.290	1.290	1.245	66,300
2024-04-05	1.280	1.290	1.280	1.290	1.245	34,100
2024-04-04	1.290	1.310	1.290	1.300	1.255	126,200
2024-04-03	1.280	1.280	1.280	1.280	1.235	111,500
2024-04-02	1.280	1.290	1.280	1.280	1.235	100,000
2024-04-01	1.290	1.320	1.280	1.290	1.245	244,200
2024-03-29	1.270	1.290	1.270	1.280	1.235	51,500
2024-03-27	1.350	1.350	1.270	1.280	1.235	938,700
2024-03-26	1.430	1.430	1.420	1.420	1.370	7,100
2024-03-25	1.420	1.430	1.380	1.410	1.361	44,300
2024-03-22	1.450	1.450	1.390	1.390	1.342	110,800
2024-03-21	1.450	1.450	1.380	1.430	1.380	71,100
2024-03-20	1.420	1.430	1.410	1.420	1.370	23,000
2024-03-19	1.410	1.420	1.410	1.420	1.370	71,900
2024-03-18	1.390	1.410	1.390	1.410	1.361	11,000
2024-03-15	1.400	1.410	1.400	1.410	1.361	4,000

← NewerPage 9 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.