Kein Hing International Berhad (7199.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:43PM MYT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 91,000 |
| Jun 27, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 386,300 |
| Jun 26, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 66,300 |
| Jun 25, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 33,200 |
| Jun 24, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 124,400 |
| Jun 21, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
| Jun 20, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 8,700 |
| Jun 19, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 120,500 |
| Jun 18, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 10,600 |
| Jun 14, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 16,200 |
| Jun 13, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 36,100 |
| Jun 12, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 28,600 |
| Jun 11, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 63,500 |
| Jun 10, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 102,800 |
| Jun 07, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 54,700 |
| Jun 06, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 76,500 |
| Jun 05, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 7,100 |
| Jun 04, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 63,200 |
| May 31, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 29,500 |
| May 30, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 33,500 |
| May 29, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 75,400 |
| May 28, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 43,800 |
| May 27, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 36,000 |
| May 24, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 37,200 |
| May 23, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 36,500 |
| May 21, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 19,100 |
| May 20, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 29,600 |
| May 17, 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 84,600 |
| May 16, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 73,000 |
| May 15, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 48,900 |
| May 14, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 219,900 |
| May 13, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 43,500 |
| May 10, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
| May 09, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 22,900 |
| May 08, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 16,000 |
| May 07, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 41,000 |
| May 06, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 39,800 |
| May 03, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 86,800 |
| May 02, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 23,200 |
| Apr 30, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 27,000 |
| Apr 29, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 17,600 |
| Apr 26, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 22,600 |
| Apr 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| Apr 24, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 23, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 15,000 |
| Apr 22, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,000 |
| Apr 19, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 108,800 |
| Apr 18, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 132,900 |
| Apr 17, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 4,700 |
| Apr 16, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 63,700 |
| Apr 15, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 66,000 |
| Apr 12, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 102,000 |
| Apr 09, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 105,000 |
| Apr 08, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 66,300 |
| Apr 05, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 34,100 |
| Apr 04, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 126,200 |
| Apr 03, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 111,500 |
| Apr 02, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 100,000 |
| Apr 01, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 244,200 |
| Mar 29, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 41,400 |
| Mar 27, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 938,700 |
| Mar 26, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 7,100 |
| Mar 25, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 44,300 |
| Mar 22, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 110,800 |
| Mar 21, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 71,100 |
| Mar 20, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 23,000 |
| Mar 19, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 71,900 |
| Mar 18, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 11,000 |
| Mar 15, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,000 |
| Mar 14, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 16,300 |
| Mar 13, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 11,000 |
| Mar 12, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 21,000 |
| Mar 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,500 |
| Mar 08, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 11,000 |
| Mar 07, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 64,700 |
| Mar 06, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 05, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 45,300 |
| Mar 04, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 58,000 |
| Mar 01, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 8,000 |
| Feb 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 26,100 |
| Feb 28, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 67,100 |
| Feb 27, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,500 |
| Feb 26, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 78,200 |
| Feb 23, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 62,200 |
| Feb 22, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 28,400 |
| Feb 21, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 19,800 |
| Feb 20, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 72,800 |
| Feb 19, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 13,300 |
| Feb 16, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 134,600 |
| Feb 15, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 18,900 |
| Feb 14, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 165,500 |
| Feb 13, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 23,200 |
| Feb 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 8,100 |
| Feb 07, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 45,800 |
| Feb 06, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,100 |
| Feb 05, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 14,000 |
| Feb 02, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 181,000 |
| Jan 31, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jan 30, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 22,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.