Kim Hin Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.82	0.86	0.80	0.86	0.86	-0.58%	12,100
Mar 9, 2026	0.82	0.86	0.82	0.86	0.86	1.18%	300
Mar 6, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	20,000
Mar 4, 2026	0.82	0.85	0.82	0.85	0.85	-	1,000
Mar 3, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	10,000
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	1,800
Feb 26, 2026	0.85	0.85	0.83	0.83	0.83	-2.37%	23,100
Feb 25, 2026	0.85	0.88	0.85	0.85	0.85	-0.59%	39,300
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	-3.95%	4,500
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	1,000
Feb 11, 2026	0.85	0.89	0.85	0.88	0.88	1.15%	170,200
Feb 10, 2026	0.84	0.87	0.84	0.87	0.87	0.58%	3,100
Feb 6, 2026	0.84	0.87	0.84	0.87	0.87	2.37%	19,800
Feb 5, 2026	0.85	0.85	0.85	0.85	0.85	-2.31%	14,000
Feb 4, 2026	0.85	0.88	0.85	0.87	0.87	4.22%	78,300
Feb 3, 2026	0.87	0.87	0.83	0.83	0.83	-4.05%	11,000
Jan 30, 2026	0.87	0.87	0.87	0.87	0.87	6.13%	14,000
Jan 29, 2026	0.85	0.85	0.82	0.82	0.82	-4.12%	26,400
Jan 28, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	1,000
Jan 27, 2026	0.87	0.87	0.87	0.87	0.87	5.45%	100
Jan 26, 2026	0.85	0.87	0.80	0.83	0.83	3.77%	83,300
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	600
Jan 20, 2026	0.81	0.85	0.81	0.82	0.82	4.49%	30,800
Jan 19, 2026	0.79	0.79	0.78	0.78	0.78	-6.59%	4,000
Jan 16, 2026	0.84	0.84	0.84	0.84	0.84	6.37%	500
Jan 15, 2026	0.79	0.83	0.78	0.79	0.79	-5.99%	655,800
Jan 14, 2026	0.84	0.84	0.78	0.84	0.84	-0.60%	8,100
Jan 13, 2026	0.78	0.84	0.77	0.84	0.84	8.39%	11,100
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	3,600
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	100
Jan 6, 2026	0.80	0.85	0.80	0.80	0.80	5.26%	32,600
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-8.98%	100
Jan 2, 2026	0.76	0.84	0.76	0.84	0.84	0.60%	3,300
Dec 31, 2025	0.82	0.83	0.80	0.83	0.83	10.67%	121,300
Dec 30, 2025	0.78	0.79	0.75	0.75	0.75	-1.96%	11,100
Dec 26, 2025	0.77	0.77	0.77	0.77	0.77	-7.27%	100
Dec 24, 2025	0.84	0.84	0.83	0.83	0.83	7.14%	14,000
Dec 23, 2025	0.80	0.83	0.77	0.77	0.77	1.32%	22,100
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	100
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	1,000
Dec 16, 2025	0.77	0.83	0.76	0.77	0.77	-6.10%	4,500
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	5.81%	100
Dec 10, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	1,000
Dec 8, 2025	0.77	0.80	0.77	0.77	0.77	-8.38%	2,100
Dec 5, 2025	0.77	0.84	0.77	0.84	0.84	9.87%	5,200
Dec 4, 2025	0.76	0.81	0.76	0.76	0.76	-5.00%	1,300
Dec 3, 2025	0.81	0.83	0.76	0.80	0.80	2.56%	103,000
Dec 2, 2025	0.76	0.78	0.76	0.78	0.78	-3.11%	400
Dec 1, 2025	0.74	0.82	0.74	0.81	0.81	7.33%	71,700
Nov 28, 2025	0.77	0.77	0.75	0.75	0.75	-6.25%	43,400