Kein Hing International Berhad (KLSE:KEINHIN)
Malaysia · Delayed Price · Currency is MYR 1.200
+0.040 (3.45%)
At close: Apr 23, 2026
KLSE:KEINHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 17,200 |
| Apr 22, 2026 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 25,700 |
| Apr 21, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 17,100 |
| Apr 20, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 700 |
| Apr 17, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | 3,900 |
| Apr 16, 2026 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 1.77% | 74,500 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -5.04% | 69,200 |
| Apr 14, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 37,700 |
| Apr 13, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | -1.63% | 26,800 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -2.38% | 12,300 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 2,500 |
| Mar 31, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -1.54% | 20,100 |
| Mar 24, 2026 | 1.17 | 1.30 | 1.15 | 1.30 | 1.30 | 4.00% | 28,800 |
| Mar 19, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 1,200 |
| Mar 18, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 3,300 |
| Mar 17, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | - | 2,100 |
| Mar 16, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | 0.80% | 3,800 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,800 |
| Mar 9, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 3,000 |
| Mar 5, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 2,700 |
| Mar 3, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | - | 2,100 |
| Mar 2, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | - | 4,200 |
| Feb 23, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -1.55% | 2,500 |
| Feb 16, 2026 | 1.20 | 1.29 | 1.16 | 1.29 | 1.29 | 3.20% | 7,000 |
| Feb 13, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -3.10% | 300 |
| Feb 11, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 28,200 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -3.13% | 12,100 |
| Feb 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 100 |
| Feb 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 6,000 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,800 |
| 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 |