Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 0.9650
+0.0050 (0.52%)
At close: Oct 9, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 23,000 |
| Oct 8, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.96 | -0.51% | 173,900 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.96 | 0.52% | 23,000 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.02% | 18,000 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 33,400 |
| Oct 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 21,000 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | - | 16,000 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | - | 18,000 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 1,170,500 |
| Sep 24, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | - | 206,100 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.97 | -0.51% | 257,100 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.01% | 30,000 |
| Sep 18, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 1.02% | 48,500 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -1.50% | 30,000 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,400 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.99 | - | 23,200 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.99 | 1.01% | 194,400 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 119,300 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | - | 284,200 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 48,300 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -1.00% | 110,700 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.50% | 41,400 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 37,700 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,041,600 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,470,000 |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 26,300 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 27,900 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 45,800 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 157,800 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 416,300 |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 475,900 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,666,200 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 2,455,700 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 59,500 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | - | 4,300 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.01 | -0.97% | 85,200 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.02 | - | 122,800 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.02 | - | 86,000 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | - | 45,100 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | - | 119,800 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | - | 37,700 |
| Aug 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.02 | -1.90% | 28,800 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.04 | 1.94% | 56,100 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | - | 29,400 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 100 |
| Jul 29, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | - | 75,300 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 100 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.02 | -2.83% | 108,900 |
| Jul 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 0.95% | 179,900 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | -0.94% | 92,000 |