Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia
· Delayed Price · Currency is MYR 1.220
-0.010 (-0.81%)
At close: Sep 26, 2025
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 311,400 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 514,300 |
| Sep 24, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 352,400 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | - | 1,022,600 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 557,100 |
| Sep 19, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 359,900 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 218,200 |
| Sep 17, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 407,300 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | 57,400 |
| Sep 11, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 247,600 |
| Sep 10, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,189,000 |
| Sep 9, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 40,100 |
| Sep 8, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 54,500 |
| Sep 4, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 95,000 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 103,000 |
| Sep 2, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 786,200 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 14,800 |
| Aug 28, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 1,617,200 |
| Aug 27, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 1,566,300 |
| Aug 26, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 651,600 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 66,800 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 41,000 |
| Aug 21, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 113,800 |
| Aug 20, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 117,000 |
| Aug 19, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 81,700 |
| Aug 18, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 57,200 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 91,900 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 48,600 |
| Aug 13, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 16,600 |
| Aug 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 98,100 |
| Aug 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 31,100 |
| Aug 7, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 117,600 |
| Aug 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 8,200 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 119,500 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 24,600 |
| Jul 31, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | - | 38,200 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,400 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 38,000 |
| Jul 28, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 126,800 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 17,200 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 16,400 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 29,000 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20,400 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 48,000 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 45,600 |
| Jul 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 500 |
| Jul 16, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 33,000 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 5,000 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 66,400 |