Khind

KHIN
🏛️ malaysia →
1.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.86 3.86 3.75 3.81 0.0M
2021-12-30 3.82 3.84 3.77 3.79 0.0M
2021-12-29 3.80 3.84 3.77 3.81 0.0M
2021-12-28 3.76 3.77 3.71 3.77 0.0M
2021-12-27 3.80 3.84 3.76 3.76 0.0M
2021-12-24 3.74 3.89 3.74 3.78 0.0M
2021-12-23 3.73 3.78 3.73 3.73 0.0M
2021-12-22 3.80 3.80 3.78 3.78 0.0M
2021-12-21 3.78 3.80 3.70 3.72 0.0M
2021-12-20 3.76 4.00 3.75 3.78 0.1M
2021-12-17 3.77 3.77 3.68 3.70 0.0M
2021-12-16 3.72 3.79 3.72 3.77 0.0M
2021-12-15 3.72 3.72 3.65 3.71 0.0M
2021-12-14 3.76 3.76 3.67 3.72 0.0M
2021-12-13 3.78 3.78 3.63 3.76 0.0M
2021-12-10 3.77 3.78 3.63 3.78 0.0M
2021-12-09 3.80 3.82 3.76 3.80 0.0M
2021-12-08 3.82 3.82 3.70 3.82 0.0M
2021-12-07 3.72 3.85 3.63 3.84 0.1M
2021-12-06 3.76 3.76 3.50 3.63 0.1M
2021-12-02 3.80 3.81 3.72 3.78 0.1M
2021-12-01 3.88 3.88 3.82 3.83 0.1M
2021-11-30 3.90 3.99 3.83 3.88 0.1M
2021-11-29 3.90 3.95 3.73 3.89 0.1M
2021-11-26 4.07 4.08 3.84 3.92 0.2M
2021-11-25 4.30 4.32 4.02 4.02 0.4M
2021-11-24 4.31 4.40 4.27 4.31 0.1M
2021-11-23 4.23 4.32 4.20 4.30 0.1M
2021-11-22 4.39 4.45 4.26 4.26 0.1M
2021-11-19 4.38 4.45 4.31 4.39 0.0M
2021-11-18 4.18 4.35 4.18 4.33 0.1M
2021-11-17 4.47 4.47 4.18 4.25 0.3M
2021-11-16 4.50 4.58 4.30 4.45 0.2M
2021-11-15 4.73 4.74 4.44 4.49 0.4M
2021-11-12 4.82 4.91 4.74 4.75 0.2M
2021-11-11 4.78 4.91 4.74 4.82 0.2M
2021-11-10 4.70 4.92 4.70 4.78 0.2M
2021-11-09 4.85 4.92 4.63 4.71 0.2M
2021-11-08 4.35 4.98 4.35 4.84 1.1M
2021-11-05 4.26 4.36 4.25 4.29 0.1M
2021-11-03 4.32 4.33 4.22 4.25 0.1M
2021-11-02 4.24 4.35 4.24 4.32 0.1M
2021-11-01 4.35 4.39 4.25 4.28 0.1M
2021-10-29 4.15 4.45 4.15 4.32 0.2M
2021-10-28 4.25 4.25 4.15 4.17 0.1M
2021-10-27 4.47 4.47 4.10 4.25 0.1M
2021-10-26 4.07 4.46 4.07 4.44 0.6M
2021-10-25 4.16 4.21 4.07 4.07 0.2M
2021-10-22 4.07 4.08 4.02 4.03 0.1M
2021-10-21 4.13 4.27 4.00 4.03 0.3M
2021-10-20 3.93 4.20 3.93 4.13 0.4M
2021-10-18 3.93 3.98 3.92 3.93 0.2M
2021-10-15 3.91 4.00 3.91 3.93 0.1M
2021-10-14 4.09 4.09 3.90 3.93 0.4M
2021-10-13 4.10 4.10 4.00 4.09 0.2M
2021-10-12 4.02 4.15 3.99 4.10 0.2M
2021-10-11 4.27 4.27 3.95 4.00 0.7M
2021-10-08 4.21 4.42 4.21 4.27 0.3M
2021-10-07 4.23 4.28 4.18 4.21 0.2M
2021-10-06 4.29 4.45 4.19 4.23 0.4M
2021-10-05 4.22 4.28 4.07 4.24 0.2M
2021-10-04 4.33 4.47 4.18 4.22 0.2M
2021-10-01 4.40 4.41 4.24 4.33 0.2M
2021-09-30 4.44 4.53 4.40 4.44 0.2M
2021-09-29 4.50 4.60 4.43 4.45 0.1M
2021-09-28 4.51 4.76 4.40 4.52 0.3M
2021-09-27 4.60 4.63 4.46 4.50 0.2M
2021-09-24 4.75 4.75 4.60 4.63 0.1M
2021-09-23 4.58 4.74 4.57 4.70 0.2M
2021-09-22 4.76 4.85 4.53 4.57 0.5M
2021-09-21 4.25 4.75 4.18 4.71 0.6M
2021-09-20 4.50 4.52 4.21 4.30 0.3M
2021-09-17 4.66 4.69 4.50 4.50 0.4M
2021-09-15 4.82 4.85 4.68 4.74 0.5M
2021-09-14 4.90 5.03 4.82 4.88 0.3M
2021-09-13 5.00 5.04 4.80 4.88 0.5M
2021-09-10 4.82 5.10 4.70 5.04 0.9M
2021-09-09 4.82 5.04 4.68 4.81 0.9M
2021-09-08 5.10 5.30 4.82 4.82 0.9M
2021-09-07 4.94 5.40 4.93 5.12 2.3M
2021-09-06 4.58 4.88 4.35 4.85 0.9M
2021-09-03 4.50 4.65 4.38 4.55 0.4M
2021-09-02 4.43 4.78 4.20 4.57 1.6M
2021-09-01 4.11 4.88 4.02 4.46 4.7M
2021-08-30 3.60 3.96 3.40 3.96 2.8M
2021-08-27 3.05 3.05 3.01 3.05 0.0M
2021-08-26 3.02 3.03 3.02 3.02 0.0M
2021-08-25 3.01 3.04 3.01 3.04 0.0M
2021-08-24 3.04 3.05 3.00 3.05 0.2M
2021-08-23 3.02 3.10 3.00 3.05 0.2M
2021-08-20 3.05 3.06 3.05 3.06 0.0M
2021-08-19 2.98 2.98 2.97 2.97 0.1M
2021-08-18 2.99 2.99 2.99 2.99 0.0M
2021-08-17 3.00 3.00 3.00 3.00 0.0M
2021-08-16 3.07 3.08 3.00 3.00 0.0M
2021-08-13 2.98 2.98 2.97 2.97 0.0M
2021-08-11 3.01 3.01 2.99 2.99 0.0M
2021-08-09 3.11 3.11 3.10 3.10 0.0M
2021-08-06 3.00 3.05 2.98 2.98 0.0M
2021-08-04 3.00 3.00 3.00 3.00 0.0M
2021-08-03 3.00 3.00 3.00 3.00 0.0M
2021-08-02 3.00 3.00 3.00 3.00 0.0M
2021-07-30 3.00 3.17 3.00 3.00 0.0M
2021-07-29 2.99 2.99 2.97 2.97 0.0M
2021-07-28 3.06 3.06 2.97 2.97 0.0M
2021-07-27 3.09 3.09 2.96 2.96 0.0M
2021-07-22 3.09 3.09 3.09 3.09 0.0M
2021-07-21 2.98 2.99 2.96 2.99 0.0M
2021-07-19 2.97 2.98 2.97 2.98 0.0M
2021-07-16 2.96 2.97 2.96 2.96 0.0M
2021-07-15 2.98 3.02 2.98 3.02 0.0M
2021-07-14 3.06 3.09 3.05 3.05 0.0M
2021-07-13 3.08 3.19 3.06 3.09 0.0M
2021-07-12 3.21 3.21 3.00 3.01 0.1M
2021-07-09 3.00 3.25 3.00 3.21 0.1M
2021-07-08 2.95 3.00 2.91 2.91 0.0M
2021-07-07 3.02 3.02 2.97 2.97 0.0M
2021-07-06 3.10 3.10 3.10 3.10 0.0M
2021-07-05 3.00 3.23 3.00 3.10 0.1M
2021-07-02 2.85 2.85 2.85 2.85 0.0M
2021-06-30 2.86 2.86 2.85 2.85 0.0M
2021-06-29 2.88 2.88 2.88 2.88 0.0M
2021-06-28 2.96 2.96 2.88 2.88 0.1M
2021-06-25 2.95 2.96 2.93 2.96 0.0M
2021-06-24 2.99 2.99 2.96 2.97 0.0M
2021-06-23 2.99 2.99 2.97 2.97 0.0M
2021-06-22 2.99 3.01 2.99 3.01 0.0M
2021-06-21 3.01 3.01 2.98 2.99 0.0M
2021-06-18 3.09 3.09 3.05 3.05 0.0M
2021-06-17 3.09 3.09 3.09 3.09 0.0M
2021-06-16 3.10 3.12 3.09 3.09 0.0M
2021-06-15 3.13 3.13 3.09 3.09 0.0M
2021-06-14 3.15 3.16 3.11 3.15 0.0M
2021-06-11 3.12 3.15 3.09 3.15 0.0M
2021-06-10 3.18 3.18 3.10 3.12 0.0M
2021-06-09 3.20 3.20 3.18 3.18 0.0M
2021-06-08 3.18 3.21 3.18 3.21 0.0M
2021-06-04 3.18 3.18 3.10 3.14 0.0M
2021-06-03 3.10 3.10 3.10 3.10 0.0M
2021-06-02 3.16 3.17 3.09 3.10 0.1M
2021-06-01 3.19 3.19 3.10 3.11 0.1M
2021-05-31 3.19 3.28 3.15 3.19 0.0M
2021-05-28 3.28 3.28 3.21 3.21 0.1M
2021-05-27 3.43 3.50 3.20 3.28 0.2M
2021-05-25 3.49 3.52 3.43 3.51 0.0M
2021-05-24 3.37 3.55 3.37 3.50 0.0M
2021-05-21 3.57 3.57 3.35 3.38 0.0M
2021-05-20 3.59 3.59 3.35 3.47 0.0M
2021-05-19 3.48 3.55 3.46 3.49 0.0M
2021-05-18 3.37 3.59 3.37 3.51 0.1M
2021-05-17 3.39 3.45 3.30 3.35 0.0M
2021-05-12 3.38 3.46 3.38 3.43 0.0M
2021-05-11 3.45 3.55 3.42 3.43 0.0M
2021-05-10 3.58 3.58 3.50 3.51 0.0M
2021-05-07 3.58 3.60 3.54 3.58 0.1M
2021-05-06 3.55 3.62 3.54 3.58 0.1M
2021-05-05 3.58 3.58 3.53 3.56 0.0M
2021-05-04 3.52 3.60 3.47 3.56 0.0M
2021-05-03 3.50 3.52 3.37 3.52 0.0M
2021-04-30 3.52 3.60 3.48 3.53 0.2M
2021-04-28 3.45 3.57 3.45 3.52 0.2M
2021-04-27 3.34 3.54 3.34 3.45 0.1M
2021-04-26 3.38 3.38 3.32 3.38 0.0M
2021-04-23 3.26 3.38 3.23 3.35 0.1M
2021-04-22 3.32 3.39 3.21 3.23 0.2M
2021-04-21 3.36 3.41 3.30 3.33 0.1M
2021-04-20 3.38 3.47 3.38 3.45 0.0M
2021-04-19 3.50 3.59 3.38 3.43 0.1M
2021-04-16 3.50 3.50 3.38 3.48 0.0M
2021-04-15 3.44 3.59 3.44 3.47 0.1M
2021-04-14 3.44 3.60 3.40 3.44 0.2M
2021-04-13 3.35 3.48 3.35 3.44 0.2M
2021-04-12 3.24 3.39 3.24 3.35 0.1M
2021-04-09 3.24 3.24 3.23 3.24 0.0M
2021-04-08 3.27 3.32 3.20 3.20 0.2M
2021-04-07 3.39 3.39 3.25 3.26 0.1M
2021-04-06 3.35 3.38 3.25 3.25 0.0M
2021-04-05 3.32 3.38 3.30 3.30 0.1M
2021-04-02 3.26 3.35 3.23 3.32 0.1M
2021-04-01 3.28 3.29 3.26 3.26 0.0M
2021-03-31 3.34 3.34 3.24 3.26 0.1M
2021-03-30 3.35 3.37 3.33 3.37 0.0M
2021-03-29 3.34 3.36 3.34 3.34 0.0M
2021-03-26 3.40 3.40 3.33 3.34 0.0M
2021-03-25 3.36 3.40 3.33 3.40 0.0M
2021-03-24 3.45 3.45 3.36 3.36 0.1M
2021-03-23 3.41 3.45 3.38 3.44 0.1M
2021-03-22 3.45 3.49 3.41 3.41 0.1M
2021-03-19 3.40 3.45 3.39 3.45 0.0M
2021-03-18 3.39 3.40 3.38 3.39 0.0M
2021-03-17 3.38 3.45 3.33 3.39 0.1M
2021-03-16 3.38 3.43 3.36 3.39 0.1M
2021-03-15 3.44 3.46 3.38 3.41 0.1M
2021-03-12 3.49 3.50 3.44 3.44 0.0M
2021-03-11 3.52 3.54 3.47 3.47 0.0M
2021-03-10 3.47 3.59 3.47 3.52 0.0M
2021-03-09 3.50 3.50 3.43 3.48 0.1M
2021-03-08 3.64 3.64 3.46 3.50 0.0M
2021-03-05 3.60 3.64 3.57 3.63 0.0M
2021-03-04 3.67 3.68 3.60 3.66 0.1M
2021-03-03 3.53 3.60 3.50 3.56 0.1M
2021-03-02 3.50 3.60 3.41 3.53 0.2M
2021-03-01 3.54 3.64 3.45 3.50 0.1M
2021-02-26 3.70 3.70 3.50 3.53 0.3M
2021-02-25 3.70 3.80 3.65 3.73 0.1M
2021-02-24 3.81 3.98 3.58 3.70 0.2M
2021-02-23 4.03 4.03 3.79 3.80 0.4M
2021-02-22 3.93 3.95 3.71 3.81 0.2M
2021-02-19 3.96 4.01 3.93 3.93 0.0M
2021-02-18 4.06 4.06 3.81 3.98 0.3M
2021-02-17 4.19 4.19 4.07 4.14 0.1M
2021-02-16 4.21 4.31 4.16 4.20 0.2M
2021-02-15 4.19 4.25 4.15 4.21 0.3M
2021-02-11 4.14 4.19 4.05 4.16 0.1M
2021-02-10 4.05 4.10 4.01 4.09 0.1M
2021-02-09 4.19 4.20 4.00 4.11 0.2M
2021-02-08 4.10 4.25 4.03 4.12 0.3M
2021-02-05 4.25 4.39 4.02 4.10 0.4M
2021-02-04 3.45 4.30 3.45 4.21 0.9M
2021-02-03 3.31 3.47 3.31 3.46 0.0M
2021-02-02 3.38 3.38 3.30 3.38 0.0M
2021-01-29 3.50 3.50 3.38 3.38 0.1M
2021-01-27 3.40 3.50 3.36 3.48 0.2M
2021-01-26 3.32 3.52 3.32 3.35 0.1M
2021-01-25 3.50 3.60 3.27 3.36 0.3M
2021-01-22 3.30 3.46 3.30 3.46 0.2M
2021-01-21 3.40 3.42 3.20 3.30 0.3M
2021-01-20 3.14 3.40 3.14 3.36 0.5M
2021-01-19 2.95 3.33 2.95 3.06 0.9M
2021-01-18 2.90 2.94 2.86 2.86 0.1M
2021-01-15 2.90 2.90 2.90 2.90 0.1M
2021-01-14 2.93 2.99 2.93 2.94 0.2M
2021-01-12 2.80 2.87 2.80 2.87 0.1M
2021-01-11 2.82 2.87 2.80 2.87 0.1M
2021-01-08 2.82 2.86 2.77 2.82 0.1M
2021-01-07 2.82 2.86 2.78 2.82 0.1M
2021-01-06 2.95 2.95 2.81 2.85 0.1M
2021-01-05 2.95 3.00 2.86 2.90 0.1M
2021-01-04 2.98 3.00 2.85 2.95 0.1M