Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.010 (-0.93%)
At close: Apr 28, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 100,800 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 863,700 |
| Apr 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 9,900 |
| Apr 24, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 132,600 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 78,400 |
| Apr 22, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 688,800 |
| Apr 21, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 48,500 |
| Apr 20, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 42,500 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 4,400 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 25,400 |
| Apr 15, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 41,300 |
| Apr 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 50,000 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 58,900 |
| Apr 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,015,500 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 75,000 |
| Apr 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 908,800 |
| Apr 7, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 78,300 |
| Apr 6, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 11,000 |
| Apr 3, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 252,800 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 60,200 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 1,427,700 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,181,500 |
| Mar 30, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 56,300 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.04 | -2.78% | 170,400 |
| Mar 26, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.07 | 1.89% | 20,800 |
| Mar 25, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 1.92% | 68,800 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.03 | -2.80% | 43,200 |
| Mar 19, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.06 | 1.90% | 731,500 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 100 |
| Mar 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 0.96% | 86,500 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.03 | -0.95% | 76,900 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.04 | -2.78% | 201,000 |
| Mar 12, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.07 | - | 91,600 |
| Mar 11, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | 2.86% | 15,200 |
| Mar 10, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.04 | 1.94% | 168,700 |
| Mar 9, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.02 | -4.63% | 705,800 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -1.82% | 30,000 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | - | 216,300 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | -0.90% | 582,100 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.10 | - | 369,100 |
| Mar 2, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.10 | -1.77% | 259,900 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | - | 10,000 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.12 | -0.88% | 89,700 |
| Feb 25, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.13 | - | 77,300 |
| Feb 24, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.13 | - | 247,800 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | - | 101,000 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | 2,200 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -0.87% | 206,600 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.14 | - | 32,000 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 82,000 |