Kein Hing International Bhd.(MY:7199)
1.07+0.01 (+0.94%)
MY:7199
Kein Hing International Bhd. historical prices
1.07
At close:+0.01 (+0.94%)
Kein Hing International Bhd. (7199) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.94% | 3,400 | 0.12 |
| Nov 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.95% | 1,000 | 0.04 |
| Nov 09, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -0.94% | 3,700 | 0.13 |
| Nov 05, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | +2.91% | 6,300 | 0.22 |
| Nov 04, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 2,000 | 0.06 |
| Nov 03, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.04 | +4.97% | 4,400 | 0.14 |
| Nov 02, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | 0.99 | -6.45% | 160,400 | 5.56 |
| Oct 30, 2026 | 1.08 | 1.08 | 1.03 | 1.08 | 1.05 | +5.93% | 22,300 | 0.78 |
| Oct 29, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.00 | -4.69% | 11,700 | 0.40 |
| Oct 28, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.04 | +1.85% | 26,300 | 0.92 |
| Oct 27, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.00% | 600 | 0.02 |
| Oct 23, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | +3.96% | 5,500 | 0.19 |
| Oct 21, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | 0.99 | -3.80% | 23,300 | 0.81 |
| Oct 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.03 | -1.82% | 50,100 | 1.80 |
| Oct 19, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.04 | +3.88% | 27,200 | 0.99 |
| Oct 13, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.01 | -3.74% | 54,600 | 2.05 |
| Oct 09, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.04 | 0.00% | 35,300 | 1.36 |
| Oct 08, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.04 | +0.87% | 11,400 | 0.44 |
| Oct 07, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.04 | +0.98% | 9,200 | 0.36 |
| Oct 06, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.97% | 18,700 | 0.73 |
| Oct 05, 2026 | 1.06 | 1.10 | 1.03 | 1.06 | 1.04 | +0.98% | 9,600 | 0.38 |
| Oct 02, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.03 | +0.99% | 15,400 | 0.61 |
| Sep 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | 0.00% | 112,400 | 4.76 |
| Sep 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -3.70% | 33,700 | 1.46 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 0.00% | 100 | 0.00 |
| Sep 25, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.05 | +2.83% | 63,900 | 2.88 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.03 | -0.97% | 23,100 | 1.04 |
| Sep 23, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.04 | +4.02% | 52,300 | 2.44 |
| Sep 21, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.00 | +0.91% | 800 | 0.04 |
| Sep 18, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 0.99 | +1.54% | 1,400 | 0.07 |
| Sep 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.97 | -1.52% | 4,600 | 0.22 |
| Sep 16, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 0.99 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 0.99 | -0.90% | 19,200 | 0.91 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.00% | 5,000 | 0.24 |
| Sep 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.00 | 0.00% | 1,700 | 0.08 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | +1.95% | 2,100 | 0.10 |
| Sep 07, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.98 | -3.84% | 14,000 | 0.63 |
| Sep 04, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.00% | 600 | 0.03 |
| Sep 03, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.00% | 600 | 0.03 |
