Kein Hing International Berhad (KLSE:KEINHIN)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.050 (4.17%)
At close: Jan 27, 2026
KLSE:KEINHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 400 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 16,500 |
| Jan 26, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 5,600 |
| Jan 23, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 5.79% | 2,900 |
| Jan 22, 2026 | 1.20 | 1.29 | 1.20 | 1.21 | 1.21 | -6.92% | 36,100 |
| Jan 6, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 4.84% | 10,200 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 1,000 |
| Dec 31, 2025 | 1.23 | 1.29 | 1.18 | 1.28 | 1.28 | 4.07% | 10,500 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 11,100 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Dec 26, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 15,300 |
| Dec 24, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | - | 13,100 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | - | 30,100 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 14,100 |
| Dec 12, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 12,900 |
| Dec 11, 2025 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | - | 23,200 |
| Dec 10, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 10,900 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 200 |
| Dec 8, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 5,100 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 12,000 |
| Dec 3, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | -2.36% | 22,900 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 13,100 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 5,000 |
| Nov 25, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | - | 9,600 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -2.21% | 19,100 |
| Nov 21, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | - | 14,700 |
| Nov 20, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | -0.73% | 7,600 |
| Nov 12, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 15,200 |
| Nov 11, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 37,000 |
| Nov 10, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 14,200 |
| Nov 4, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | - | 8,000 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.33 | 1.40 | 1.38 | - | 18,800 |
| Oct 31, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.38 | - | 19,600 |
| Oct 29, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.38 | 2.94% | 7,300 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.34 | -2.86% | 21,100 |
| Oct 27, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.38 | - | 13,000 |
| Oct 24, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.38 | -0.71% | 35,300 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | -0.70% | 1,600 |
| Oct 22, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.39 | - | 18,600 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.36 | 1.42 | 1.39 | -1.39% | 70,800 |
| Oct 16, 2025 | 1.39 | 1.45 | 1.37 | 1.44 | 1.41 | 4.35% | 132,300 |
| Oct 15, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.36 | 3.76% | 161,700 |
| Oct 14, 2025 | 1.27 | 1.35 | 1.26 | 1.33 | 1.31 | 4.72% | 236,300 |
| Oct 13, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.25 | 2.42% | 65,900 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -3.13% | 18,500 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.26 | - | 46,500 |
| Oct 8, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.26 | 3.23% | 55,000 |
| Oct 7, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | 0.81% | 4,300 |
| Oct 6, 2025 | 1.23 | 1.24 | 1.17 | 1.23 | 1.21 | -0.81% | 131,500 |
| Oct 3, 2025 | 1.17 | 1.24 | 1.16 | 1.24 | 1.22 | 3.33% | 110,200 |