Kein Hing International Berhad (KLSE:KEINHIN)
Malaysia · Delayed Price · Currency is MYR 1.040
+0.040 (4.00%)
At close: Sep 1, 2026
KLSE:KEINHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.03 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 7,300 |
| Aug 28, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 9,900 |
| Aug 27, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | - | 1,100 |
| Aug 26, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | - | 600 |
| Aug 24, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 0.97% | 1,700 |
| Aug 21, 2026 | 0.95 | 1.03 | 0.93 | 1.03 | 1.03 | 7.85% | 395,400 |
| Aug 20, 2026 | 1.07 | 1.07 | 0.90 | 0.96 | 0.96 | -6.37% | 296,000 |
| Aug 19, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 11,600 |
| Aug 18, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 38,700 |
| Aug 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 118,000 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 20,200 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 11,500 |
| Aug 12, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 27,200 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 10,000 |
| Aug 10, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | -1.90% | 31,600 |
| Aug 7, 2026 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | 5.00% | 162,000 |
| Aug 6, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 15,400 |
| Aug 5, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 4,100 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | -3.74% | 16,000 |
| Aug 3, 2026 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 30,600 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 1,500 |
| Jul 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 300 |
| Jul 28, 2026 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 1.92% | 22,000 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 3,100 |
| Jul 22, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 2,900 |
| Jul 15, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | -0.94% | 1,200 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 100 |
| Jul 10, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | - | 3,200 |
| Jul 9, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 10,300 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 5,400 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 4,700 |
| Jul 1, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 7,500 |
| Jun 29, 2026 | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | -1.83% | 29,800 |
| Jun 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 100 |
| Jun 19, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -2.75% | 1,200 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | - | 7,000 |
| Jun 12, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 35,200 |
| Jun 11, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 19,800 |
| Jun 10, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | - | 27,000 |
| Jun 3, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 3,900 |
| May 29, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | - | 17,100 |
| May 28, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | - | 62,600 |
| May 26, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 4.85% | 13,400 |
| May 25, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 16,400 |
| May 22, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 12,400 |
| May 21, 2026 | 1.12 | 1.14 | 1.07 | 1.10 | 1.10 | -0.90% | 17,200 |
| May 20, 2026 | 1.08 | 1.12 | 1.00 | 1.11 | 1.11 | -1.77% | 154,300 |
| May 19, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | - | 25,600 |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 5,000 |
| May 15, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | -1.72% | 5,100 |