Kim Hin Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.78	0.82	0.78	0.80	0.80	-5.33%	1,200
Nov 24, 2025	0.77	0.85	0.77	0.85	0.85	5.62%	3,100
Nov 21, 2025	0.77	0.83	0.77	0.80	0.80	-4.76%	1,100
Nov 20, 2025	0.76	0.84	0.76	0.84	0.84	5.00%	20,300
Nov 19, 2025	0.76	0.80	0.76	0.80	0.80	1.27%	5,400
Nov 18, 2025	0.76	0.80	0.76	0.79	0.79	-1.25%	800
Nov 14, 2025	0.75	0.83	0.74	0.80	0.80	8.84%	185,900
Nov 11, 2025	0.73	0.74	0.73	0.74	0.74	-3.29%	7,100
Nov 10, 2025	0.78	0.78	0.76	0.76	0.76	-10.06%	5,700
Nov 7, 2025	0.80	0.85	0.80	0.85	0.85	-	200
Nov 6, 2025	0.74	0.85	0.74	0.85	0.85	8.33%	12,500
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	-7.69%	100
Nov 4, 2025	0.78	0.85	0.78	0.85	0.85	5.62%	6,600
Nov 3, 2025	0.80	0.80	0.80	0.80	0.80	-5.88%	100
Oct 31, 2025	0.78	0.85	0.78	0.85	0.85	-	1,000
Oct 30, 2025	0.78	0.85	0.78	0.85	0.85	-	500
Oct 29, 2025	0.78	0.85	0.78	0.85	0.85	0.59%	3,300
Oct 27, 2025	0.81	0.85	0.79	0.85	0.85	-0.59%	1,500