Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 1.180
0.00 (0.00%)
At close: Jan 16, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 98,600 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 169,500 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,400 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 4,000 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 475,200 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,409,500 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 5,300 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 41,200 |
| Jan 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,000 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 37,000 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 31,000 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 18,400 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 26,200 |
| Dec 24, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 15,000 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 18,000 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 15,300 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 21,000 |
| Dec 12, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 16,000 |
| Dec 10, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 27,100 |
| Dec 9, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 11,000 |
| Dec 8, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 10,500 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 61,000 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 18,200 |
| Dec 2, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 112,000 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 74,900 |
| Nov 28, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 9,300 |
| Nov 27, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 1,035,500 |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 3,900 |
| Nov 25, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 56,100 |
| Nov 21, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 21,000 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 55,200 |
| Nov 19, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 562,800 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 151,700 |
| 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 |