Skip to main content
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.080
-0.020 (-0.95%)
At close: Dec 5, 2025

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.102.072.082.08-0.95%109,100
Dec 4, 20252.092.102.092.102.100.96%18,800
Dec 3, 20252.082.132.062.082.08-0.95%831,300
Dec 2, 20252.112.122.082.102.10-0.94%190,400
Dec 1, 20252.062.122.062.122.122.91%363,000
Nov 28, 20252.132.152.052.062.06-2.37%475,400
Nov 27, 20252.052.112.022.112.112.93%228,800
Nov 26, 20252.002.051.992.052.051.49%8,643,800
Nov 25, 20251.962.021.962.022.023.59%7,653,600
Nov 24, 20252.052.051.951.951.95-4.88%22,345,800
Nov 21, 20252.052.062.022.052.05-0.97%1,236,800
Nov 20, 20252.072.072.012.072.07-4,033,700
Nov 19, 20252.092.092.062.072.07-0.96%1,475,200
Nov 18, 20252.092.092.072.092.09-1,168,500
Nov 17, 20252.092.132.082.092.09-669,500
Nov 14, 20252.082.122.082.092.09-505,800
Nov 13, 20252.082.132.082.092.090.48%1,433,300
Nov 12, 20252.082.112.062.082.08-0.95%1,127,400
Nov 11, 20252.192.192.092.102.10-4.55%1,020,800
Nov 10, 20252.192.202.182.202.20-0.45%115,300
Nov 7, 20252.242.272.202.212.21-2.64%690,000
Nov 6, 20252.222.302.222.272.271.34%123,800
Nov 5, 20252.242.242.232.242.24-0.44%34,200
Nov 4, 20252.272.292.252.252.25-2.60%120,300
Nov 3, 20252.272.312.272.312.31-188,700
Oct 31, 20252.242.312.242.312.311.32%201,600
Oct 30, 20252.222.282.212.282.281.33%171,400
Oct 29, 20252.212.252.202.252.250.45%125,600
Oct 28, 20252.182.242.182.242.241.82%149,700
Oct 27, 20252.202.202.182.202.20-96,600
Oct 24, 20252.182.202.182.202.20-0.45%84,400
Oct 23, 20252.192.212.182.212.21-173,500
Oct 22, 20252.192.212.182.212.21-167,200
Oct 21, 20252.192.212.192.212.21-68,600
Oct 17, 20252.192.212.192.212.21-41,800
Oct 15, 20252.212.212.192.212.21-40,600
Oct 14, 20252.222.222.192.212.21-0.45%38,300
Oct 13, 20252.192.222.192.222.22-41,400
Oct 10, 20252.202.222.192.222.22-41,900
Oct 9, 20252.192.222.192.222.220.91%36,000
Oct 8, 20252.192.202.192.202.20-52,800
Oct 7, 20252.192.202.182.202.20-69,000
Oct 6, 20252.202.222.192.202.20-0.90%41,400
Oct 3, 20252.202.222.202.222.220.91%210,500
Oct 2, 20252.202.212.182.202.20-0.45%105,500
Oct 1, 20252.202.242.192.212.210.45%84,700
Sep 30, 20252.202.232.192.202.20-1.35%72,100
Sep 29, 20252.252.252.182.232.231.36%640,600
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
Jul 14, 20252.292.332.272.332.331.75%135,500
Jul 11, 20252.212.292.212.292.293.62%132,900