Skip to main content
Kim Hin Industry Berhad (KLSE:KIMHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.880
-0.050 (-5.38%)
At close: Apr 29, 2026

Kim Hin Industry Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.880.880.880.880.88-5.38%4,000
Apr 28, 20260.930.930.930.930.935.68%20,000
Apr 27, 20260.950.950.880.880.88-4.35%11,400
Apr 24, 20260.920.920.920.920.92-2.65%10,000
Apr 23, 20260.870.950.870.950.950.53%86,000
Apr 22, 20260.940.940.940.940.94-1.05%8,000
Apr 21, 20260.950.950.880.950.951.60%20,200
Apr 20, 20260.870.940.870.940.94-1.58%1,100
Apr 17, 20260.940.950.920.950.951.06%9,400
Apr 16, 20260.940.940.910.940.942.17%19,700
Apr 15, 20260.930.950.880.920.92-0.54%91,200
Apr 14, 20260.900.930.900.930.932.78%230,400
Apr 13, 20260.850.900.840.900.909.09%115,900
Apr 10, 20260.820.890.820.830.830.61%15,100
Apr 9, 20260.840.900.820.820.82-6.82%136,600
Apr 8, 20260.860.880.860.880.884.76%49,200
Apr 7, 20260.850.850.840.840.84-2.89%11,100
Apr 3, 20260.840.870.840.870.877.45%21,500
Mar 30, 20260.810.810.810.810.81-6.94%22,500
Mar 27, 20260.870.870.860.870.87-84,400
Mar 25, 20260.860.870.860.870.871.17%36,100
Mar 10, 20260.820.860.800.860.86-0.58%12,100
Mar 9, 20260.820.860.820.860.861.18%300
Mar 6, 20260.840.850.840.850.850.59%20,000
Mar 4, 20260.820.850.820.850.85-1,000
Mar 3, 20260.840.850.840.850.851.81%10,000
Feb 27, 20260.830.830.830.830.830.61%1,800
Feb 26, 20260.850.850.830.830.83-2.37%23,100
Feb 25, 20260.850.880.850.850.85-0.59%39,300
Feb 24, 20260.850.850.850.850.85-3.95%4,500
Feb 16, 20260.890.890.890.890.890.57%1,000
Feb 11, 20260.850.890.850.880.881.15%170,200
Feb 10, 20260.840.870.840.870.870.58%3,100
Feb 6, 20260.840.870.840.870.872.37%19,800
Feb 5, 20260.850.850.850.850.85-2.31%14,000
Feb 4, 20260.850.880.850.870.874.22%78,300
Feb 3, 20260.870.870.830.830.83-4.05%11,000
Jan 30, 20260.870.870.870.870.876.13%14,000
Jan 29, 20260.850.850.820.820.82-4.12%26,400
Jan 28, 20260.850.850.850.850.85-2.30%1,000
Jan 27, 20260.870.870.870.870.875.45%100
Jan 26, 20260.850.870.800.830.833.77%83,300
Jan 22, 20260.800.800.800.800.80-2.45%600
Jan 20, 20260.810.850.810.820.824.49%30,800
Jan 19, 20260.790.790.780.780.78-6.59%4,000
Jan 16, 20260.840.840.840.840.846.37%500
Jan 15, 20260.790.830.780.790.79-5.99%655,800
Jan 14, 20260.840.840.780.840.84-0.60%8,100
Jan 13, 20260.780.840.770.840.848.39%11,100
Jan 12, 20260.780.780.780.780.780.65%3,600
Jan 7, 20260.770.770.770.770.77-3.75%100
Jan 6, 20260.800.850.800.800.805.26%32,600
Jan 5, 20260.760.760.760.760.76-8.98%100
Jan 2, 20260.760.840.760.840.840.60%3,300
Dec 31, 20250.820.830.800.830.8310.67%121,300
Dec 30, 20250.780.790.750.750.75-1.96%11,100
Dec 26, 20250.770.770.770.770.77-7.27%100
Dec 24, 20250.840.840.830.830.837.14%14,000
Dec 23, 20250.800.830.770.770.771.32%22,100
Dec 22, 20250.760.760.760.760.76-0.65%100
Dec 18, 20250.770.770.770.770.77-0.65%1,000
Dec 16, 20250.770.830.760.770.77-6.10%4,500
Dec 12, 20250.820.820.820.820.825.81%100
Dec 10, 20250.780.780.780.780.781.31%1,000
Dec 8, 20250.770.800.770.770.77-8.38%2,100
Dec 5, 20250.770.840.770.840.849.87%5,200
Dec 4, 20250.760.810.760.760.76-5.00%1,300
Dec 3, 20250.810.830.760.800.802.56%103,000
Dec 2, 20250.760.780.760.780.78-3.11%400
Dec 1, 20250.740.820.740.810.817.33%71,700
Nov 28, 20250.770.770.750.750.75-6.25%43,400
Nov 25, 20250.780.820.780.800.80-5.33%1,200
Nov 24, 20250.770.850.770.850.855.62%3,100
Nov 21, 20250.770.830.770.800.80-4.76%1,100
Nov 20, 20250.760.840.760.840.845.00%20,300
Nov 19, 20250.760.800.760.800.801.27%5,400
Nov 18, 20250.760.800.760.790.79-1.25%800
Nov 14, 20250.750.830.740.800.808.84%185,900
Nov 11, 20250.730.740.730.740.74-3.29%7,100
Nov 10, 20250.780.780.760.760.76-10.06%5,700
Nov 7, 20250.800.850.800.850.85-200
Nov 6, 20250.740.850.740.850.858.33%12,500
Nov 5, 20250.780.780.780.780.78-7.69%100
Nov 4, 20250.780.850.780.850.855.62%6,600
Nov 3, 20250.800.800.800.800.80-5.88%100
Oct 31, 20250.780.850.780.850.85-1,000
Oct 30, 20250.780.850.780.850.85-500