Skip to main content
logo
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.070
-0.020 (-0.96%)
At close: Jul 1, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262.122.142.122.132.13-112,000
May 5, 20262.102.132.102.132.131.43%82,100
May 4, 20262.102.152.102.102.100.48%180,100
Apr 30, 20262.112.112.072.092.09-1.88%444,700
Apr 29, 20262.102.132.102.132.130.95%49,400
Apr 28, 20262.112.112.082.112.11-0.47%453,000
Apr 27, 20262.122.132.092.122.12-290,500
Apr 24, 20262.132.132.082.122.120.95%64,600
Apr 23, 20262.122.142.102.102.10-0.47%85,800
Apr 22, 20262.092.112.072.112.110.48%91,800
Apr 21, 20262.102.141.982.102.10-1,104,300
Apr 20, 20262.122.132.082.102.10-0.94%1,252,200
Apr 17, 20262.172.172.112.122.12-1.85%931,000
Apr 16, 20262.222.222.162.162.16-2.26%956,400
Apr 15, 20262.262.272.162.212.21-2.21%599,700