Kein Hing International Berhad (KLSE:KEINHIN)
Malaysia · Delayed Price · Currency is MYR 1.030
-0.040 (-3.74%)
At close: Oct 12, 2026
KLSE:KEINHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 54,600 |
| Oct 9, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 35,300 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 11,400 |
| Oct 7, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 9,200 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 18,700 |
| Oct 5, 2026 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 9,600 |
| Oct 1, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 15,400 |
| Sep 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 112,400 |
| Sep 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 33,700 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| Sep 25, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 63,900 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 23,100 |
| Sep 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.92% | 52,300 |
| Sep 21, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 800 |
| Sep 18, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.51% | 1,400 |
| Sep 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.49% | 4,600 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 19,200 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Sep 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 1,700 |
| Sep 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 2,100 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 14,000 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 600 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 600 |
| 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 |