Chin Hin Group Bhd Recent Share Price (KLSE:5273)

KLSE:5273 - Chin Hin Group Bhd Chin Hin Group Bhd
Sector: Materials, Industry: Construction Materials

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Apr 2022	MYR	3.09	3.09	2.92	2.99	2.99	-0.1 (-3.24%)	432,100
4 Apr 2022	MYR	2.89	3.09	2.88	3.09	3.09	+0.21 (+7.29%)	1,173,200
1 Apr 2022	MYR	2.77	2.91	2.77	2.88	2.88	+0.11 (+3.97%)	2,014,300
31 Mar 2022	MYR	2.65	2.8	2.65	2.77	2.77	+0.11 (+4.14%)	881,600
30 Mar 2022	MYR	2.67	2.69	2.65	2.66	2.66	-0.01 (-0.37%)	1,751,500
29 Mar 2022	MYR	2.67	2.73	2.62	2.67	2.67	0.0 (0.0%)	1,950,100
28 Mar 2022	MYR	2.6	2.69	2.58	2.67	2.67	+0.07 (+2.69%)	2,505,300
25 Mar 2022	MYR	2.56	2.6	2.56	2.6	2.6	+0.04 (+1.56%)	208,500
24 Mar 2022	MYR	2.61	2.61	2.56	2.56	2.56	-0.04 (-1.54%)	536,500
23 Mar 2022	MYR	2.63	2.64	2.56	2.6	2.6	-0.01 (-0.38%)	855,300
22 Mar 2022	MYR	2.65	2.69	2.61	2.61	2.61	-0.04 (-1.51%)	299,700
21 Mar 2022	MYR	2.7	2.77	2.61	2.65	2.65	-0.04 (-1.49%)	1,709,700
18 Mar 2022	MYR	2.65	2.69	2.64	2.69	2.69	+0.04 (+1.51%)	605,100
17 Mar 2022	MYR	2.57	2.69	2.57	2.65	2.65	+0.1 (+3.92%)	1,545,500
16 Mar 2022	MYR	2.56	2.6	2.52	2.55	2.55	-0.01 (-0.39%)	450,100
15 Mar 2022	MYR	2.55	2.61	2.53	2.56	2.56	0.0 (0.0%)	288,000
14 Mar 2022	MYR	2.63	2.63	2.55	2.56	2.56	-0.07 (-2.66%)	333,200
11 Mar 2022	MYR	2.6	2.64	2.54	2.63	2.63	0.0 (0.0%)	938,300
10 Mar 2022	MYR	2.63	2.63	2.51	2.63	2.63	+0.01 (+0.38%)	1,109,200
9 Mar 2022	MYR	2.46	2.63	2.44	2.62	2.62	+0.15 (+6.07%)	1,164,100
8 Mar 2022	MYR	2.84	2.84	2.43	2.47	2.47	-0.36 (-12.72%)	4,532,800
7 Mar 2022	MYR	2.64	2.87	2.62	2.83	2.83	+0.19 (+7.20%)	5,658,700
4 Mar 2022	MYR	2.73	2.73	2.61	2.64	2.64	-0.07 (-2.58%)	456,600
3 Mar 2022	MYR	2.69	2.73	2.67	2.71	2.71	+0.02 (+0.74%)	1,800,400
2 Mar 2022	MYR	2.57	2.7	2.57	2.69	2.69	+0.13 (+5.08%)	3,113,100
1 Mar 2022	MYR	2.48	2.56	2.46	2.56	2.56	+0.08 (+3.23%)	2,140,400
28 Feb 2022	MYR	2.43	2.48	2.42	2.48	2.48	+0.06 (+2.48%)	584,500
25 Feb 2022	MYR	2.41	2.49	2.39	2.42	2.42	+0.02 (+0.83%)	2,095,400
24 Feb 2022	MYR	2.51	2.56	2.37	2.4	2.4	-0.11 (-4.38%)	2,417,400
23 Feb 2022	MYR	2.37	2.54	2.37	2.51	2.51	+0.14 (+5.91%)	2,891,100