Kim Hin Industry Berhad (KLSE:KIMHIN)
Malaysia · Delayed Price · Currency is MYR 0.8450
0.00 (0.00%)
At close: Aug 5, 2025
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 517,600 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 196,400 |
| Aug 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 506,500 |
| Aug 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 224,500 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 136,100 |
| Jul 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 136,500 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 163,500 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 98,900 |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 145,000 |
| Jul 24, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 196,600 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 338,900 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 56,400 |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 337,000 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 66,800 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 127,200 |
| Jul 16, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 295,300 |
| Jul 15, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 1,042,300 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,207,000 |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 258,800 |
| Jul 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,416,000 |
| Jul 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 936,600 |
| Jul 8, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 84.78% | 14,597,900 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 20,000 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 51,300 |
| Jul 1, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 8.43% | 1,200 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.78% | 4,000 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 12,900 |
| Jun 25, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 8.24% | 14,600 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.56% | 13,000 |
| Jun 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 10,000 |
| Jun 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 8,800 |
| Jun 18, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 6.90% | 21,000 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.42% | 4,000 |
| Jun 16, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | -4.04% | 10,600 |
| Jun 13, 2025 | 0.50 | 0.50 | 0.44 | 0.50 | 0.50 | -2.94% | 53,000 |
| Jun 12, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 39,900 |
| Jun 11, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 109,500 |
| Jun 10, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 20.45% | 419,500 |
| Jun 9, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 2.33% | 34,200 |
| Jun 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 100 |
| May 28, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | - | 6,300 |
| May 20, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | - | 5,100 |
| May 19, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | -2.27% | 2,500 |
| Apr 28, 2025 | 0.44 | 0.44 | 0.37 | 0.44 | 0.44 | - | 600 |
| Apr 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 12.82% | 10,000 |
| Apr 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,000 |
| Apr 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 26,000 |
| Apr 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 15,000 |
| Apr 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 5,000 |