Skip to main content
Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
-0.010 (-0.93%)
At close: Apr 28, 2026

KLSE:CHGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.051.071.051.071.070.94%9,900
Apr 24, 20261.061.071.061.061.06-132,600
Apr 23, 20261.071.071.061.061.06-1.85%78,400
Apr 22, 20261.081.091.081.081.08-688,800
Apr 21, 20261.091.101.081.081.08-48,500
Apr 20, 20261.061.081.061.081.081.89%42,500
Apr 17, 20261.061.061.051.061.060.95%4,400
Apr 16, 20261.061.061.051.051.05-0.94%25,400
Apr 15, 20261.051.061.041.061.060.95%41,300
Apr 14, 20261.041.051.041.051.05-50,000
Apr 13, 20261.041.051.041.051.05-58,900
Apr 10, 20261.061.061.051.051.05-1,015,500
Apr 9, 20261.061.061.051.051.05-1.87%75,000
Apr 8, 20261.071.071.061.071.07-908,800
Apr 7, 20261.051.071.051.071.071.90%78,300
Apr 6, 20261.061.061.051.051.05-0.94%11,000
Apr 3, 20261.051.071.051.061.06-252,800
Apr 2, 20261.061.061.051.061.06-60,200
Apr 1, 20261.071.071.061.061.06-1.85%1,427,700
Mar 31, 20261.061.081.061.081.081.89%1,181,500
Mar 30, 20261.031.081.031.061.060.95%56,300
Mar 27, 20261.071.071.051.051.04-2.78%170,400
Mar 26, 20261.051.081.051.081.071.89%20,800
Mar 25, 20261.041.061.041.061.051.92%68,800
Mar 24, 20261.061.061.041.041.03-2.80%43,200
Mar 19, 20261.031.071.031.071.061.90%731,500
Mar 18, 20261.051.051.051.051.04-100
Mar 17, 20261.031.051.031.051.040.96%86,500
Mar 16, 20261.061.061.031.041.03-0.95%76,900
Mar 13, 20261.051.051.031.051.04-2.78%201,000
Mar 12, 20261.081.101.081.081.07-91,600
Mar 11, 20261.071.081.071.081.072.86%15,200
Mar 10, 20261.031.081.021.051.041.94%168,700
Mar 9, 20261.071.071.031.031.02-4.63%705,800
Mar 6, 20261.081.081.081.081.07-1.82%30,000
Mar 5, 20261.101.101.081.101.09-216,300
Mar 4, 20261.101.101.081.101.09-0.90%582,100
Mar 3, 20261.131.131.111.111.10-369,100
Mar 2, 20261.121.121.101.111.10-1.77%259,900
Feb 27, 20261.131.131.131.131.12-10,000
Feb 26, 20261.131.131.111.131.12-0.88%89,700
Feb 25, 20261.121.141.121.141.13-77,300
Feb 24, 20261.131.141.101.141.13-247,800
Feb 23, 20261.131.141.131.141.13-101,000
Feb 20, 20261.141.141.141.141.13-2,200
Feb 19, 20261.141.141.141.141.13-0.87%206,600
Feb 16, 20261.151.161.151.151.14-32,000
Feb 13, 20261.141.151.141.151.14-82,000
Feb 12, 20261.151.151.151.151.14-316,700
Feb 11, 20261.141.151.141.151.14-0.86%362,800
Feb 10, 20261.141.161.141.161.150.87%408,000
Feb 9, 20261.151.171.141.151.14-285,000
Feb 6, 20261.161.161.151.151.14-402,000
Feb 5, 20261.151.151.151.151.14-34,000
Feb 4, 20261.151.151.151.151.14-1.71%51,000
Feb 3, 20261.151.171.151.171.16-45,700
Jan 30, 20261.161.171.141.171.16-145,500
Jan 29, 20261.151.171.141.171.16-60,000
Jan 27, 20261.151.171.151.171.16-25,800
Jan 23, 20261.161.171.151.171.16-12,000
Jan 22, 20261.161.171.151.171.16-52,700
Jan 20, 20261.161.171.161.171.16-15,200
Jan 19, 20261.171.171.161.171.16-0.85%4,900
Jan 16, 20261.161.181.151.181.17-98,600
Jan 15, 20261.171.181.151.181.170.85%169,500
Jan 14, 20261.171.171.171.171.16-3,400
Jan 13, 20261.171.171.171.171.16-1.68%4,000
Jan 9, 20261.191.191.161.191.180.85%475,200
Jan 8, 20261.181.181.181.181.17-1,409,500
Jan 7, 20261.181.181.181.181.17-0.84%5,300
Jan 6, 20261.191.191.181.191.18-41,200
Jan 5, 20261.191.191.191.191.18-1,000
Dec 31, 20251.181.191.181.191.18-37,000
Dec 30, 20251.191.191.181.191.18-0.83%31,000
Dec 29, 20251.201.201.181.201.190.84%18,400
Dec 26, 20251.201.201.181.191.18-0.83%26,200
Dec 24, 20251.181.201.181.201.19-15,000
Dec 23, 20251.201.201.201.201.19-18,000
Dec 17, 20251.191.201.181.201.191.69%15,300
Dec 15, 20251.191.191.171.181.17-0.84%21,000
Dec 12, 20251.181.191.171.191.18-16,000
Dec 10, 20251.181.191.171.191.18-27,100
Dec 9, 20251.181.191.181.191.18-11,000
Dec 8, 20251.181.191.181.191.18-10,500
Dec 4, 20251.181.191.181.191.18-61,000
Dec 3, 20251.171.191.171.191.18-18,200
Dec 2, 20251.181.191.171.191.18-112,000
Dec 1, 20251.181.191.181.191.18-74,900
Nov 28, 20251.171.191.171.191.18-9,300
Nov 27, 20251.191.221.181.191.180.85%1,035,500
Nov 26, 20251.181.181.181.181.17-0.84%3,900
Nov 25, 20251.181.201.181.191.18-0.83%56,100
Nov 21, 20251.191.201.191.201.19-21,000
Nov 20, 20251.191.201.191.201.19-55,200
Nov 19, 20251.201.221.191.201.19-562,800
Nov 18, 20251.201.201.191.201.19-1.64%151,700
Nov 17, 20251.201.221.201.221.210.83%600,200
Nov 14, 20251.191.221.191.211.200.83%1,477,500
Nov 13, 20251.191.201.191.201.19-2,700
Nov 12, 20251.191.201.181.201.19-0.83%166,400