Kim Hin Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.86	0.91	0.86	0.91	0.91	6.47%	12,100
Sep 21, 2026	0.85	0.85	0.85	0.85	0.85	-6.08%	2,500
Sep 15, 2026	0.86	0.91	0.86	0.91	0.91	6.47%	8,100
Sep 14, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	2,600
Sep 11, 2026	0.87	0.87	0.86	0.86	0.86	0.59%	4,600
Sep 9, 2026	0.85	0.87	0.85	0.85	0.85	-0.58%	1,500
Sep 8, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	1,100
Sep 7, 2026	0.87	0.91	0.87	0.87	0.87	1.76%	10,600
Sep 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	6,000
Sep 3, 2026	0.86	0.86	0.86	0.86	0.86	-	7,000
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	7,500
Aug 27, 2026	0.86	0.86	0.86	0.86	0.86	-5.49%	100
Aug 26, 2026	0.87	0.91	0.87	0.91	0.91	4.60%	7,100
Aug 24, 2026	0.87	0.87	0.87	0.87	0.87	-7.94%	10,000
Aug 21, 2026	0.88	0.95	0.88	0.95	0.95	9.88%	28,400
Aug 20, 2026	0.86	0.86	0.86	0.86	0.86	-3.91%	300
Aug 19, 2026	0.90	0.90	0.90	0.90	0.90	3.47%	1,000
Aug 18, 2026	0.88	0.88	0.86	0.87	0.87	-6.99%	15,000
Aug 17, 2026	0.90	0.93	0.90	0.93	0.93	4.49%	2,000
Aug 13, 2026	0.90	0.94	0.89	0.89	0.89	-6.32%	46,500
Aug 11, 2026	0.88	0.95	0.88	0.95	0.95	2.15%	63,400
Aug 10, 2026	0.93	0.93	0.85	0.93	0.93	0.54%	24,800
Aug 7, 2026	0.86	0.93	0.85	0.93	0.93	5.11%	3,006,800
Aug 6, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	1,000
Aug 5, 2026	0.88	0.90	0.86	0.90	0.90	-4.26%	4,200
Aug 4, 2026	0.88	0.94	0.88	0.94	0.94	4.44%	34,100
Aug 3, 2026	0.82	0.90	0.82	0.90	0.90	2.27%	21,400
Jul 31, 2026	0.88	0.88	0.82	0.88	0.88	-	10,100
Jul 30, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jul 29, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jul 24, 2026	0.86	0.88	0.86	0.88	0.88	4.14%	13,000
Jul 23, 2026	0.85	0.85	0.85	0.85	0.85	-	200
Jul 21, 2026	0.85	0.85	0.82	0.85	0.85	-0.59%	300
Jul 17, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	1,500
Jul 16, 2026	0.80	0.80	0.80	0.80	0.80	-5.33%	100
Jul 14, 2026	0.85	0.85	0.85	0.85	0.85	-	23,000
Jul 9, 2026	0.85	0.85	0.85	0.85	0.85	-	30,600
Jul 6, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Jul 3, 2026	0.85	0.85	0.85	0.85	0.85	-	22,000
Jul 2, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	4,200
Jun 30, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	8,100
Jun 29, 2026	0.85	0.87	0.85	0.87	0.87	3.57%	37,700
Jun 22, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	100
Jun 19, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	10,000
Jun 18, 2026	0.88	0.88	0.88	0.88	0.88	4.17%	2,000
Jun 16, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	100
Jun 15, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	1,200
Jun 12, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	200
Jun 11, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	100