Kein Hing International Berhad (KEINHIN.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 180,600 |
| 02 July 2024 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 23,700 |
| 01 July 2024 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 157,500 |
| 28 June 2024 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 91,000 |
| 27 June 2024 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | 386,300 |
| 26 June 2024 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | 66,300 |
| 25 June 2024 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 33,200 |
| 24 June 2024 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | 124,400 |
| 21 June 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 21,800 |
| 20 June 2024 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 8,700 |
| 18 June 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 10,600 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 16,200 |
| 13 June 2024 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 36,100 |
| 12 June 2024 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 28,600 |
| 11 June 2024 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 63,500 |
| 10 June 2024 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 102,800 |
| 07 June 2024 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 54,700 |
| 06 June 2024 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 76,500 |
| 05 June 2024 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 7,100 |
| 04 June 2024 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 63,200 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 29,500 |
| 30 May 2024 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | 33,500 |
| 29 May 2024 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 75,400 |
| 28 May 2024 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 43,800 |
| 24 May 2024 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 37,200 |
| 23 May 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 36,500 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 19,100 |
| 20 May 2024 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 29,600 |
| 17 May 2024 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 84,600 |
| 16 May 2024 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 73,000 |
| 15 May 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 48,900 |
| 14 May 2024 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 219,900 |
| 13 May 2024 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 43,500 |
| 10 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 30,000 |
| 09 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 22,900 |
| 08 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 16,000 |
| 07 May 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 41,000 |
| 06 May 2024 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 39,800 |
| 03 May 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 86,800 |
| 02 May 2024 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 23,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 27,000 |
| 29 Apr 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 17,600 |
| 26 Apr 2024 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | 22,600 |
| 25 Apr 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1,000 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 15,000 |
| 22 Apr 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3,000 |
| 19 Apr 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 108,800 |
| 18 Apr 2024 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | 132,900 |
| 17 Apr 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4,700 |
| 16 Apr 2024 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 63,700 |
| 15 Apr 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 66,000 |
| 12 Apr 2024 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 102,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | 105,000 |
| 08 Apr 2024 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 66,300 |
| 05 Apr 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 34,100 |
| 04 Apr 2024 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 126,200 |
| 03 Apr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 111,500 |
| 02 Apr 2024 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 100,000 |
| 01 Apr 2024 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 244,200 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | 938,700 |
| 26 Mar 2024 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 7,100 |
| 25 Mar 2024 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | 44,300 |
| 22 Mar 2024 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | 110,800 |
| 21 Mar 2024 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | 71,100 |
| 20 Mar 2024 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 23,000 |
| 19 Mar 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 71,900 |
| 18 Mar 2024 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 11,000 |
| 15 Mar 2024 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 4,000 |
| 14 Mar 2024 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | 16,300 |
| 13 Mar 2024 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 11,000 |
| 12 Mar 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 21,000 |
| 11 Mar 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3,500 |
| 08 Mar 2024 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 11,000 |
| 07 Mar 2024 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 64,700 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | 45,300 |
| 04 Mar 2024 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 58,000 |
| 01 Mar 2024 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 8,000 |
| 29 Feb 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 26,100 |
| 28 Feb 2024 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 67,100 |
| 27 Feb 2024 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 8,500 |
| 26 Feb 2024 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 78,200 |
| 23 Feb 2024 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 62,200 |
| 22 Feb 2024 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 28,400 |
| 21 Feb 2024 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 19,800 |
| 20 Feb 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 72,800 |
| 16 Feb 2024 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 134,600 |
| 15 Feb 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 18,900 |
| 14 Feb 2024 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | 165,500 |
| 13 Feb 2024 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 23,200 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.