Skip to main content
Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.190
0.00 (0.00%)
At close: Dec 4, 2025

KLSE:CHGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20251.221.231.191.221.22-1,022,600
Sep 22, 20251.221.231.221.221.22-557,100
Sep 19, 20251.201.221.201.221.221.67%359,900
Sep 18, 20251.181.201.181.201.201.69%218,200
Sep 17, 20251.181.191.171.181.18-1.67%407,300
Sep 12, 20251.201.201.181.201.20-1.64%57,400
Sep 11, 20251.201.221.191.221.22-247,600
Sep 10, 20251.221.231.221.221.22-1,189,000
Sep 9, 20251.201.221.191.221.22-40,100
Sep 8, 20251.211.221.201.221.22-54,500
Sep 4, 20251.201.221.201.221.22-95,000
Sep 3, 20251.201.221.201.221.221.67%103,000
Sep 2, 20251.191.221.181.201.200.84%786,200
Aug 29, 20251.191.191.191.191.19-14,800
Aug 28, 20251.171.201.171.191.191.71%1,617,200
Aug 27, 20251.141.171.141.171.171.74%1,566,300
Aug 26, 20251.141.171.141.151.150.88%651,600
Aug 25, 20251.151.151.141.141.14-0.87%66,800
Aug 22, 20251.141.151.141.151.150.88%41,000
Aug 21, 20251.131.151.131.141.14-0.87%113,800
Aug 20, 20251.101.151.101.151.151.77%117,000
Aug 19, 20251.101.131.101.131.132.73%81,700
Aug 18, 20251.081.101.081.101.100.92%57,200
Aug 15, 20251.081.091.071.091.092.83%91,900
Aug 14, 20251.061.061.051.061.06-1.85%48,600
Aug 13, 20251.061.081.061.081.081.89%16,600
Aug 12, 20251.061.061.061.061.06-10,000
Aug 11, 20251.061.061.051.061.06-98,100
Aug 8, 20251.061.061.061.061.06-31,100
Aug 7, 20251.051.061.051.061.060.95%117,600
Aug 6, 20251.051.051.051.051.05-8,200
Aug 5, 20251.051.051.041.051.05-119,500
Aug 4, 20251.041.051.041.051.05-24,600
Jul 31, 20251.051.091.051.051.05-38,200
Jul 30, 20251.051.051.051.051.05-20,400
Jul 29, 20251.061.071.051.051.05-1.87%38,000
Jul 28, 20251.081.081.071.071.07-126,800
Jul 25, 20251.071.071.071.071.070.94%17,200
Jul 24, 20251.051.061.051.061.06-16,400
Jul 23, 20251.041.061.041.061.061.92%29,000
Jul 22, 20251.041.041.041.041.04-20,400
Jul 21, 20251.081.081.041.041.04-0.95%48,000
Jul 18, 20251.081.081.051.051.05-45,600
Jul 17, 20251.051.051.051.051.050.96%500
Jul 16, 20251.071.071.041.041.04-2.80%33,000
Jul 14, 20251.071.071.071.071.071.90%5,000
Jul 11, 20251.041.051.041.051.05-66,400
Jul 10, 20251.051.051.051.051.05-1.87%5,000
Jul 9, 20251.081.081.041.071.07-80,000
Jul 8, 20251.051.071.041.071.072.88%77,100
Jul 7, 20251.041.041.041.041.04-20,000