Kim Hin Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	0.86	0.86	0.86	0.86	0.86	-8.02%	100
Jun 8, 2026	0.87	0.94	0.87	0.94	0.94	-1.06%	8,400
May 22, 2026	0.89	0.95	0.89	0.95	0.95	4.42%	6,100
May 21, 2026	0.86	0.91	0.86	0.91	0.91	-0.55%	23,600
May 20, 2026	0.90	0.91	0.86	0.91	0.91	1.11%	6,200
May 19, 2026	0.90	0.90	0.90	0.90	0.90	-	100
May 15, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	20,000
May 5, 2026	0.88	0.88	0.88	0.88	0.88	-6.88%	2,000
Apr 30, 2026	0.88	0.95	0.85	0.95	0.95	7.39%	20,900
Apr 29, 2026	0.88	0.88	0.88	0.88	0.88	-5.38%	4,000
Apr 28, 2026	0.93	0.93	0.93	0.93	0.93	5.68%	20,000
Apr 27, 2026	0.95	0.95	0.88	0.88	0.88	-4.35%	11,400
Apr 24, 2026	0.92	0.92	0.92	0.92	0.92	-2.65%	10,000
Apr 23, 2026	0.87	0.95	0.87	0.95	0.95	0.53%	86,000
Apr 22, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	8,000
Apr 21, 2026	0.95	0.95	0.88	0.95	0.95	1.60%	20,200
Apr 20, 2026	0.87	0.94	0.87	0.94	0.94	-1.58%	1,100
Apr 17, 2026	0.94	0.95	0.92	0.95	0.95	1.06%	9,400
Apr 16, 2026	0.94	0.94	0.91	0.94	0.94	2.17%	19,700
Apr 15, 2026	0.93	0.95	0.88	0.92	0.92	-0.54%	91,200