Skip to main content
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
-0.010 (-0.45%)
At close: Sep 26, 2025

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.212.212.192.202.20-0.45%200,600
Sep 25, 20252.222.222.192.212.21-0.45%119,900
Sep 24, 20252.232.232.182.222.22-0.89%320,200
Sep 23, 20252.252.252.232.242.24-1.75%88,300
Sep 22, 20252.272.282.232.282.28-1.72%230,900
Sep 19, 20252.332.342.262.322.322.20%106,000
Sep 18, 20252.312.332.272.272.27-3.40%284,900
Sep 17, 20252.352.352.312.352.350.43%201,400
Sep 12, 20252.302.352.292.342.34-303,800
Sep 11, 20252.232.342.232.342.344.46%221,900
Sep 10, 20252.302.302.242.242.24-0.88%104,100
Sep 9, 20252.262.302.232.262.26-236,900
Sep 8, 20252.192.262.182.262.262.26%59,800
Sep 4, 20252.172.212.162.212.211.84%66,800
Sep 3, 20252.152.182.152.172.170.46%77,400
Sep 2, 20252.192.192.152.162.16-1.37%294,000
Aug 29, 20252.192.192.142.192.19-196,400
Aug 28, 20252.162.192.102.192.190.92%566,600
Aug 27, 20252.162.192.162.172.170.46%142,500
Aug 26, 20252.192.192.152.162.16-2.26%560,800
Aug 25, 20252.202.212.172.212.21-0.45%206,000
Aug 22, 20252.162.222.162.222.220.91%287,700
Aug 21, 20252.192.232.162.202.20-734,000
Aug 20, 20252.242.242.202.202.20-2.22%325,500
Aug 19, 20252.292.292.232.252.25-2.17%307,400
Aug 18, 20252.302.302.282.302.30-99,400
Aug 15, 20252.322.332.302.302.30-2.13%61,900
Aug 14, 20252.302.362.302.352.351.73%124,400
Aug 13, 20252.252.322.252.312.311.76%106,800
Aug 12, 20252.252.282.242.272.270.89%45,100
Aug 11, 20252.242.272.232.252.250.90%71,900
Aug 8, 20252.262.262.222.232.23-9,300
Aug 7, 20252.252.252.222.232.23-2.19%123,800
Aug 6, 20252.202.282.192.282.283.64%70,400
Aug 5, 20252.262.262.192.202.20-0.90%319,100
Aug 4, 20252.272.272.222.222.22-3.06%257,700
Aug 1, 20252.292.302.262.292.29-304,600
Jul 31, 20252.312.322.272.292.29-0.87%258,600
Jul 30, 20252.302.322.302.312.31-72,200
Jul 29, 20252.312.332.302.312.31-0.86%102,800
Jul 28, 20252.332.332.302.332.33-1.27%76,200
Jul 25, 20252.382.402.312.362.36-85,900
Jul 24, 20252.322.362.322.362.36-59,800
Jul 23, 20252.372.372.322.362.36-0.42%31,700
Jul 22, 20252.392.392.302.372.37-0.84%216,400
Jul 21, 20252.422.432.392.392.39-1.65%428,000
Jul 18, 20252.402.432.392.432.431.67%193,600
Jul 17, 20252.402.402.382.392.390.84%78,200
Jul 16, 20252.342.412.332.372.371.28%457,600
Jul 15, 20252.352.352.322.342.340.43%121,100