Skip to main content
logo
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.060
+0.010 (0.49%)
At close: Oct 30, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.062.062.042.062.060.49%351,600
Oct 29, 20262.072.072.042.052.05-0.49%625,200
Oct 28, 20262.062.062.042.062.060.98%53,600
Oct 27, 20262.042.052.032.042.04-0.49%69,800
Oct 26, 20262.042.062.032.052.05-0.49%69,600
Oct 23, 20262.062.062.042.062.06-1,542,500
Oct 22, 20262.072.092.062.062.06-1.44%1,741,700
Oct 21, 20262.062.092.062.092.090.97%1,851,500
Oct 20, 20262.072.072.062.072.07-0.96%24,000
Oct 19, 20262.072.092.062.092.090.48%13,100
Oct 16, 20262.072.082.062.082.08-25,600
Oct 15, 20262.072.092.072.082.08-0.48%98,300
Oct 14, 20262.062.092.062.092.090.48%477,600
Oct 13, 20262.072.082.062.082.080.48%35,100
Oct 12, 20262.062.082.062.072.07-34,700
Oct 9, 20262.062.072.062.072.07-0.96%52,000
Oct 8, 20262.072.092.062.092.09-65,200
Oct 7, 20262.072.092.072.092.09-25,000
Oct 6, 20262.062.092.062.092.091.46%53,800
Oct 5, 20262.062.062.052.062.06-0.48%67,500
Oct 2, 20262.072.072.062.072.07-36,200
Oct 1, 20262.062.072.062.072.07-45,400
Sep 30, 20262.072.072.062.072.07-0.48%72,300
Sep 29, 20262.072.082.062.082.08-26,800
Sep 28, 20262.092.092.062.082.080.48%21,700
Sep 25, 20262.062.072.062.072.07-1,914,300
Sep 24, 20262.072.072.062.072.07-0.48%556,700
Sep 23, 20262.062.082.062.082.08-39,800
Sep 22, 20262.072.082.062.082.080.48%20,800
Sep 21, 20262.072.082.062.072.07-0.96%38,300
Sep 18, 20262.072.092.072.092.09-27,500
Sep 17, 20262.062.092.062.092.090.97%39,900
Sep 15, 20262.062.072.062.072.07-72,700
Sep 14, 20262.092.092.062.072.070.49%107,100
Sep 11, 20262.062.092.062.062.06-0.48%58,200
Sep 10, 20262.072.072.062.072.07-0.96%113,600
Sep 9, 20262.072.092.072.092.09-30,900
Sep 8, 20262.082.092.072.092.09-47,800
Sep 7, 20262.082.092.072.092.090.48%4,900
Sep 4, 20262.062.082.062.082.08-0.48%35,400
Sep 2, 20262.082.092.072.092.09-90,000
Sep 1, 20262.082.092.082.092.09-5,700
Aug 28, 20262.072.092.072.092.09-6,600
Aug 27, 20262.082.092.082.092.09-0.48%76,100
Aug 26, 20262.082.102.082.102.100.48%14,200
Aug 24, 20262.092.092.082.092.09-0.48%12,500
Aug 21, 20262.082.102.072.102.100.48%25,500
Aug 20, 20262.082.092.072.092.09-14,600
Aug 19, 20262.092.092.072.092.09-19,600
Aug 18, 20262.082.092.072.092.09-32,500