Kim Hin Industry Bhd. (5371) Historical Prices

Time Period

Events

MY:5371 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	11,000	4.65
Nov 10, 2026	0.83	0.88	0.82	0.83	0.83	0.00%	0	0.00
Nov 09, 2026	0.83	0.88	0.82	0.83	0.83	0.00%	0	0.00
Nov 06, 2026	0.83	0.88	0.82	0.83	0.83	0.00%	0	0.00
Nov 05, 2026	0.83	0.88	0.82	0.83	0.83	0.00%	0	0.00
Nov 04, 2026	0.83	0.90	0.82	0.83	0.83	0.00%	0	0.00
Nov 03, 2026	0.83	0.83	0.83	0.83	0.83	+3.11%	2,500	0.05
Nov 02, 2026	0.81	0.90	0.81	0.81	0.81	0.00%	0	0.00
Oct 30, 2026	0.84	0.87	0.81	0.81	0.81	-10.56%	1,900	0.04
Oct 29, 2026	0.90	0.90	0.85	0.90	0.90	0.00%	0	0.00
Oct 28, 2026	0.90	0.90	0.85	0.90	0.90	0.00%	0	0.00
Oct 27, 2026	0.90	0.90	0.85	0.90	0.90	0.00%	0	0.00
Oct 26, 2026	0.83	0.90	0.83	0.90	0.90	+5.88%	200	0.00
Oct 23, 2026	0.80	0.86	0.80	0.85	0.85	0.00%	3,000	0.06
Oct 22, 2026	0.85	0.85	0.85	0.85	0.85	+5.59%	2,000	0.04
Oct 21, 2026	0.81	0.90	0.81	0.81	0.81	0.00%	0	0.00
Oct 20, 2026	0.81	0.81	0.81	0.81	0.81	-9.55%	100	0.00
Oct 19, 2026	0.81	0.89	0.81	0.89	0.89	-1.11%	200	0.00
Oct 16, 2026	0.90	0.90	0.81	0.90	0.90	0.00%	0	0.00
Oct 15, 2026	0.90	0.90	0.81	0.90	0.90	0.00%	0	0.00
Oct 14, 2026	0.90	0.90	0.81	0.90	0.90	0.00%	0	0.00
Oct 13, 2026	0.90	0.90	0.81	0.90	0.90	0.00%	0	0.00
Oct 12, 2026	0.90	0.90	0.82	0.90	0.90	0.00%	0	0.00
Oct 09, 2026	0.84	0.90	0.81	0.90	0.90	0.00%	2,200	0.04
Oct 08, 2026	0.90	0.90	0.85	0.90	0.90	0.00%	0	0.00
Oct 07, 2026	0.90	0.90	0.84	0.90	0.90	0.00%	0	0.00
Oct 06, 2026	0.83	0.90	0.83	0.90	0.90	-0.55%	1,100	0.02
Oct 05, 2026	0.91	0.91	0.83	0.91	0.91	0.00%	0	0.00
Oct 02, 2026	0.85	0.91	0.85	0.91	0.91	0.00%	400	0.01
Oct 01, 2026	0.91	0.91	0.91	0.91	0.91	+8.38%	100	0.00
Sep 30, 2026	0.84	0.84	0.84	0.84	0.84	+3.09%	4,700	0.09
Sep 29, 2026	0.81	0.91	0.81	0.81	0.81	0.00%	0	0.00
Sep 28, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	100	0.00
Sep 25, 2026	0.85	0.85	0.85	0.85	0.85	-6.08%	3,100	0.06
Sep 24, 2026	0.91	0.91	0.82	0.91	0.91	0.00%	0	0.00
Sep 23, 2026	0.91	0.91	0.81	0.91	0.91	0.00%	0	0.00
Sep 22, 2026	0.86	0.91	0.86	0.91	0.91	+6.47%	12,100	0.22
Sep 21, 2026	0.85	0.85	0.85	0.85	0.85	-6.08%	2,500	0.05
Sep 18, 2026	0.91	0.91	0.85	0.91	0.91	0.00%	0	0.00
Sep 17, 2026	0.91	0.91	0.85	0.91	0.91	0.00%	0	0.00
Sep 16, 2026	0.91	0.91	0.86	0.91	0.91	0.00%	0	0.00
Sep 15, 2026	0.86	0.91	0.86	0.91	0.91	+6.47%	8,100	0.15
Sep 14, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	2,600	0.05
Sep 11, 2026	0.87	0.87	0.86	0.86	0.86	+0.59%	4,600	0.08
Sep 10, 2026	0.85	0.90	0.85	0.85	0.85	0.00%	0	0.00
Sep 09, 2026	0.85	0.87	0.85	0.85	0.85	-0.58%	1,500	0.03
Sep 08, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	1,100	0.02
Sep 07, 2026	0.87	0.91	0.87	0.87	0.87	+1.76%	10,600	0.19
Sep 04, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	6,000	0.11
Sep 03, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	7,000	0.13

Kim Hin Industry Bhd. historical prices

Kim Hin Industry Bhd. (5371) Historical Prices

Become an Expert with TipRanks Premium