Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 1.210
+0.010 (0.83%)
At close: Nov 14, 2025
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 600,200 |
| Nov 14, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 1,477,500 |
| Nov 13, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,700 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 166,400 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 373,200 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 421,500 |
| Nov 6, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 603,000 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 282,400 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 305,200 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 54,000 |
| Oct 31, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 211,000 |
| Oct 30, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 35,100 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 118,000 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 37,000 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 142,200 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 864,200 |
| Oct 23, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 2,348,200 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 244,400 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 50,600 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 55,600 |
| Oct 16, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 2,760,600 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 68,000 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,305,500 |
| Oct 13, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 67,400 |
| Oct 10, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 3,915,400 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 800,300 |
| Oct 8, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 938,100 |
| Oct 7, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 676,200 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 87,400 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 791,700 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 806,500 |
| Oct 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 154,800 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 43,200 |
| Sep 29, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 116,100 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 311,400 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 514,300 |
| Sep 24, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 352,400 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | - | 1,022,600 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 557,100 |
| Sep 19, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 359,900 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 218,200 |
| Sep 17, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 407,300 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | 57,400 |
| Sep 11, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 247,600 |
| Sep 10, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,189,000 |
| Sep 9, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 40,100 |
| Sep 8, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 54,500 |
| Sep 4, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 95,000 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 103,000 |
| Sep 2, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 786,200 |