Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 0.9950
+0.0100 (1.02%)
At close: Sep 18, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 48,500 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | 30,000 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,400 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 23,200 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 194,400 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 119,300 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 284,200 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 48,300 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 110,700 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 41,400 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 37,700 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,041,600 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,470,000 |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 26,300 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 27,900 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 45,800 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 157,800 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 416,300 |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 475,900 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,666,200 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,455,700 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 59,500 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 4,300 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 85,200 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 122,800 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 86,000 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 45,100 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 119,800 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 37,700 |
| Aug 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 28,800 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 56,100 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 29,400 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Jul 29, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 75,300 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -2.83% | 108,900 |
| Jul 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 179,900 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 92,000 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 22,900 |
| Jul 21, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 72,200 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 29,700 |
| Jul 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 109,400 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 161,000 |
| Jul 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 207,000 |
| Jul 13, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 104,300 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 26,100 |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 104,500 |
| Jul 7, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 99,700 |
| Jul 3, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 15,700 |