Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 1.070
+0.020 (1.90%)
At close: Mar 19, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 731,500 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Mar 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 86,500 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 76,900 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -2.78% | 201,000 |
| Mar 12, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 91,600 |
| Mar 11, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 2.86% | 15,200 |
| Mar 10, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 168,700 |
| Mar 9, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 705,800 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 30,000 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 216,300 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 582,100 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 369,100 |
| Mar 2, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 259,900 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10,000 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 89,700 |
| Feb 25, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 77,300 |
| Feb 24, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | - | 247,800 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 101,000 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,200 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 206,600 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 32,000 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 82,000 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 316,700 |
| Feb 11, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 362,800 |
| Feb 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 408,000 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 285,000 |
| Feb 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 402,000 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 34,000 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 51,000 |
| Feb 3, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 45,700 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | 145,500 |
| Jan 29, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 60,000 |
| Jan 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 25,800 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 12,000 |
| Jan 22, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 52,700 |
| Jan 20, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 15,200 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 4,900 |
| 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 |