Kim Hin Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.90	0.93	0.90	0.93	0.93	2.78%	230,400
Apr 13, 2026	0.85	0.90	0.84	0.90	0.90	9.09%	115,900
Apr 10, 2026	0.82	0.89	0.82	0.83	0.83	0.61%	15,100
Apr 9, 2026	0.84	0.90	0.82	0.82	0.82	-6.82%	136,600
Apr 8, 2026	0.86	0.88	0.86	0.88	0.88	4.76%	49,200
Apr 7, 2026	0.85	0.85	0.84	0.84	0.84	-2.89%	11,100
Apr 3, 2026	0.84	0.87	0.84	0.87	0.87	7.45%	21,500
Mar 30, 2026	0.81	0.81	0.81	0.81	0.81	-6.94%	22,500
Mar 27, 2026	0.87	0.87	0.86	0.87	0.87	-	84,400
Mar 25, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	36,100
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