Skip to main content
Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
-0.020 (-1.82%)
At close: Mar 6, 2026

KLSE:CHGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.071.071.031.031.03-4.63%705,800
Mar 6, 20261.081.081.081.081.08-1.82%30,000
Mar 5, 20261.101.101.081.101.10-216,300
Mar 4, 20261.101.101.081.101.10-0.90%582,100
Mar 3, 20261.131.131.111.111.11-369,100
Mar 2, 20261.121.121.101.111.11-1.77%259,900
Feb 27, 20261.131.131.131.131.13-10,000
Feb 26, 20261.131.131.111.131.13-0.88%89,700
Feb 25, 20261.121.141.121.141.14-77,300
Feb 24, 20261.131.141.101.141.14-247,800
Feb 23, 20261.131.141.131.141.14-101,000
Feb 20, 20261.141.141.141.141.14-2,200
Feb 19, 20261.141.141.141.141.14-0.87%206,600
Feb 16, 20261.151.161.151.151.15-32,000
Feb 13, 20261.141.151.141.151.15-82,000
Feb 12, 20261.151.151.151.151.15-316,700
Feb 11, 20261.141.151.141.151.15-0.86%362,800
Feb 10, 20261.141.161.141.161.160.87%408,000
Feb 9, 20261.151.171.141.151.15-285,000
Feb 6, 20261.161.161.151.151.15-402,000
Feb 5, 20261.151.151.151.151.15-34,000
Feb 4, 20261.151.151.151.151.15-1.71%51,000
Feb 3, 20261.151.171.151.171.17-45,700
Jan 30, 20261.161.171.141.171.17-145,500
Jan 29, 20261.151.171.141.171.17-60,000
Jan 27, 20261.151.171.151.171.17-25,800
Jan 23, 20261.161.171.151.171.17-12,000
Jan 22, 20261.161.171.151.171.17-52,700
Jan 20, 20261.161.171.161.171.17-15,200
Jan 19, 20261.171.171.161.171.17-0.85%4,900
Jan 16, 20261.161.181.151.181.18-98,600
Jan 15, 20261.171.181.151.181.180.85%169,500
Jan 14, 20261.171.171.171.171.17-3,400
Jan 13, 20261.171.171.171.171.17-1.68%4,000
Jan 9, 20261.191.191.161.191.190.85%475,200
Jan 8, 20261.181.181.181.181.18-1,409,500
Jan 7, 20261.181.181.181.181.18-0.84%5,300
Jan 6, 20261.191.191.181.191.19-41,200
Jan 5, 20261.191.191.191.191.19-1,000
Dec 31, 20251.181.191.181.191.19-37,000
Dec 30, 20251.191.191.181.191.19-0.83%31,000
Dec 29, 20251.201.201.181.201.200.84%18,400
Dec 26, 20251.201.201.181.191.19-0.83%26,200
Dec 24, 20251.181.201.181.201.20-15,000
Dec 23, 20251.201.201.201.201.20-18,000
Dec 17, 20251.191.201.181.201.201.69%15,300
Dec 15, 20251.191.191.171.181.18-0.84%21,000
Dec 12, 20251.181.191.171.191.19-16,000
Dec 10, 20251.181.191.171.191.19-27,100
Dec 9, 20251.181.191.181.191.19-11,000
Dec 8, 20251.181.191.181.191.19-10,500
Dec 4, 20251.181.191.181.191.19-61,000
Dec 3, 20251.171.191.171.191.19-18,200
Dec 2, 20251.181.191.171.191.19-112,000
Dec 1, 20251.181.191.181.191.19-74,900
Nov 28, 20251.171.191.171.191.19-9,300
Nov 27, 20251.191.221.181.191.190.85%1,035,500
Nov 26, 20251.181.181.181.181.18-0.84%3,900
Nov 25, 20251.181.201.181.191.19-0.83%56,100
Nov 21, 20251.191.201.191.201.20-21,000
Nov 20, 20251.191.201.191.201.20-55,200
Nov 19, 20251.201.221.191.201.20-562,800
Nov 18, 20251.201.201.191.201.20-1.64%151,700
Nov 17, 20251.201.221.201.221.220.83%600,200
Nov 14, 20251.191.221.191.211.210.83%1,477,500
Nov 13, 20251.191.201.191.201.20-2,700
Nov 12, 20251.191.201.181.201.20-0.83%166,400
Nov 11, 20251.201.211.191.211.210.83%373,200
Nov 7, 20251.211.211.181.201.20-0.83%421,500
Nov 6, 20251.191.211.191.211.210.83%603,000
Nov 5, 20251.181.201.171.201.20-282,400
Nov 4, 20251.201.201.181.201.20-305,200
Nov 3, 20251.221.221.201.201.20-1.64%54,000
Oct 31, 20251.201.221.201.221.22-211,000
Oct 30, 20251.211.221.201.221.22-35,100
Oct 29, 20251.221.221.211.221.22-0.81%118,000
Oct 28, 20251.231.231.211.231.23-37,000
Oct 27, 20251.231.231.211.231.23-142,200
Oct 24, 20251.231.241.221.231.230.82%864,200
Oct 23, 20251.211.221.211.221.221.67%2,348,200
Oct 22, 20251.221.221.201.201.20-1.64%244,400
Oct 21, 20251.221.221.211.221.22-50,600
Oct 17, 20251.221.221.211.221.22-55,600
Oct 16, 20251.211.221.211.221.220.83%2,760,600
Oct 15, 20251.201.211.201.211.21-68,000
Oct 14, 20251.221.221.201.211.21-1,305,500
Oct 13, 20251.211.211.201.211.21-0.82%67,400
Oct 10, 20251.231.231.211.221.22-0.81%3,915,400
Oct 9, 20251.221.231.211.231.230.82%800,300
Oct 8, 20251.221.221.211.221.22-938,100
Oct 7, 20251.211.221.201.221.220.83%676,200
Oct 6, 20251.201.211.201.211.21-87,400
Oct 3, 20251.221.221.201.211.21-791,700
Oct 2, 20251.221.221.201.211.21-0.82%806,500
Oct 1, 20251.201.221.201.221.22-154,800
Sep 30, 20251.221.221.201.221.22-43,200
Sep 29, 20251.211.221.201.221.22-116,100
Sep 26, 20251.231.231.211.221.22-0.81%311,400
Sep 25, 20251.231.231.211.231.23-514,300
Sep 24, 20251.211.231.201.231.230.82%352,400