Skip to main content
logo
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.110
+0.010 (0.48%)
At close: Jul 22, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262.092.102.092.102.10-10,000
Jul 20, 20262.082.102.082.102.10-33,500
Jul 17, 20262.082.102.082.102.10-19,100
Jul 16, 20262.092.102.082.102.10-21,600
Jul 15, 20262.082.102.082.102.10-90,600
Jul 14, 20262.092.102.082.102.10-34,200
Jul 13, 20262.082.102.082.102.100.48%20,700
Jul 10, 20262.082.092.082.092.09-99,400
Jul 9, 20262.092.092.082.092.09-0.48%26,300
Jul 8, 20262.082.102.082.102.100.48%25,400
Jul 7, 20262.082.102.082.092.090.48%42,500
Jul 6, 20262.052.082.052.082.080.97%39,200
Jul 3, 20262.082.082.052.062.06-0.96%1,473,100
Jul 2, 20262.062.082.062.082.080.48%49,800
Jul 1, 20262.102.102.062.072.07-0.96%172,000
Jun 30, 20262.082.092.062.092.090.48%42,500
Jun 29, 20262.092.092.062.082.08-0.48%33,100
Jun 26, 20262.062.092.042.092.090.48%824,500
Jun 25, 20262.042.082.042.082.081.46%629,400
Jun 24, 20262.052.062.052.052.05-620,900
Jun 23, 20262.052.052.042.052.05-0.49%42,100
Jun 22, 20262.062.062.042.062.06-50,300
Jun 19, 20262.052.062.032.062.06-0.48%1,342,500
Jun 18, 20262.082.082.052.072.07-0.48%77,400
Jun 16, 20262.042.082.042.082.08-164,400
Jun 15, 20262.042.082.032.082.080.97%1,504,500
Jun 12, 20262.052.062.042.062.06-804,700
Jun 11, 20262.062.082.052.062.06-0.96%387,700
Jun 10, 20262.092.092.062.082.08-0.48%758,600
Jun 9, 20262.082.092.072.092.090.48%411,200
Jun 8, 20262.092.092.062.082.08-0.95%399,000
Jun 5, 20262.102.102.072.102.10-661,500
Jun 4, 20262.112.112.092.102.10-0.47%22,300
Jun 3, 20262.102.112.092.112.11-188,300
May 29, 20262.122.122.092.112.11-0.47%49,400
May 28, 20262.092.122.092.122.120.47%15,600
May 26, 20262.092.112.092.112.11-135,000
May 25, 20262.102.112.092.112.11-47,200
May 22, 20262.092.112.092.112.110.48%69,700
May 21, 20262.102.102.092.102.10-114,200
May 20, 20262.122.122.092.102.10-0.94%736,300
May 19, 20262.112.132.102.122.120.47%169,500
May 18, 20262.152.152.092.112.11-0.94%584,200
May 15, 20262.112.132.102.132.13-27,300
May 14, 20262.122.132.112.132.13-223,900
May 13, 20262.142.142.122.132.13-31,800
May 12, 20262.142.142.122.132.13-0.93%117,000
May 11, 20262.162.162.142.152.15-0.46%178,200
May 8, 20262.152.172.152.162.16-54,900
May 7, 20262.142.172.142.162.161.41%129,700