Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 1.070
+0.010 (0.94%)
At close: Jun 30, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | - | 118,900 |
| Jun 26, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.06 | - | 11,100 |
| Jun 24, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.06 | 0.94% | 235,700 |
| Jun 23, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.05 | - | 629,100 |
| Jun 22, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | -0.93% | 133,000 |
| Jun 19, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.06 | - | 116,800 |
| Jun 18, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | 0.94% | 82,600 |
| Jun 16, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | - | 35,100 |
| Jun 15, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 0.95% | 55,300 |
| Jun 12, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 1.94% | 94,400 |
| Jun 11, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.02 | -2.83% | 205,000 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | - | 55,400 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.05 | - | 321,000 |
| Jun 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 27,100 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | 0.95% | 14,300 |
| Jun 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | -1.87% | 80,000 |
| May 29, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | 1.90% | 46,600 |
| May 28, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.04 | - | 597,400 |
| May 25, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | - | 10,300 |
| May 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | -0.94% | 239,100 |
| May 21, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.05 | - | 242,200 |
| May 20, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.05 | 2.91% | 210,400 |
| May 19, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.02 | 1.98% | 407,500 |
| May 18, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.00 | -2.88% | 509,800 |
| May 15, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.03 | -0.95% | 12,900 |
| May 14, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.04 | - | 144,600 |
| May 13, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | - | 79,900 |
| May 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 110,600 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -1.87% | 55,000 |
| May 8, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | 1.90% | 5,100 |
| May 7, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.04 | -0.94% | 206,800 |
| May 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | 0.95% | 15,600 |
| May 4, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | - | 57,800 |
| Apr 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 5,800 |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.94% | 100,800 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.05 | -0.93% | 863,700 |
| Apr 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.06 | 0.94% | 9,900 |
| Apr 24, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.05 | - | 132,600 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.05 | -1.85% | 78,400 |
| Apr 22, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.07 | - | 688,800 |
| Apr 21, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.07 | - | 48,500 |
| Apr 20, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.07 | 1.89% | 42,500 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | 0.95% | 4,400 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -0.94% | 25,400 |
| Apr 15, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.05 | 0.95% | 41,300 |
| Apr 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 50,000 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 58,900 |
| Apr 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | - | 1,015,500 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -1.87% | 75,000 |
| Apr 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | - | 908,800 |