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
10 Dec 2019	MYR	0.5	0.5033	0.4933	0.5033	0.5033	+0.003 (+0.66%)	1,130,850
9 Dec 2019	MYR	0.5033	0.5067	0.4967	0.5	0.5	0.0 (0.0%)	1,342,650
6 Dec 2019	MYR	0.5067	0.5067	0.5	0.5	0.5	-0.003 (-0.66%)	585,750
5 Dec 2019	MYR	0.5033	0.5133	0.5	0.5033	0.5033	-0.003 (-0.67%)	811,650
4 Dec 2019	MYR	0.51	0.51	0.5	0.5067	0.5067	-0.003 (-0.65%)	1,227,000
3 Dec 2019	MYR	0.5167	0.5167	0.5067	0.51	0.51	-0.01 (-1.92%)	898,350
2 Dec 2019	MYR	0.5133	0.5267	0.51	0.52	0.52	+0.003 (+0.64%)	856,650
29 Nov 2019	MYR	0.53	0.53	0.5067	0.5167	0.5167	-0.017 (-3.11%)	2,533,350
28 Nov 2019	MYR	0.5333	0.5433	0.53	0.5333	0.5333	0.0 (0.0%)	2,073,000
27 Nov 2019	MYR	0.5467	0.5567	0.53	0.5333	0.5333	-0.017 (-3.04%)	2,229,300
26 Nov 2019	MYR	0.6067	0.6133	0.5467	0.55	0.55	-0.05 (-8.33%)	9,400,350
25 Nov 2019	MYR	0.6067	0.61	0.5867	0.6	0.6	-0.003 (-0.55%)	4,685,100
22 Nov 2019	MYR	0.6	0.6133	0.5967	0.6033	0.6033	+0.007 (+1.11%)	4,784,250
21 Nov 2019	MYR	0.5933	0.6033	0.58	0.5967	0.5967	+0.007 (+1.14%)	2,170,350
20 Nov 2019	MYR	0.59	0.5933	0.5867	0.59	0.59	0.0 (0.0%)	625,650
19 Nov 2019	MYR	0.5833	0.6033	0.58	0.59	0.59	+0.007 (+1.15%)	1,289,550
18 Nov 2019	MYR	0.5967	0.61	0.5833	0.5833	0.5833	-0.01 (-1.69%)	3,310,950
15 Nov 2019	MYR	0.5667	0.6033	0.5667	0.5933	0.5933	+0.027 (+4.69%)	4,817,850
14 Nov 2019	MYR	0.5633	0.5733	0.5633	0.5667	0.5667	+0.007 (+1.20%)	1,389,600
13 Nov 2019	MYR	0.55	0.56	0.55	0.56	0.56	+0.01 (+1.82%)	933,150
12 Nov 2019	MYR	0.5467	0.55	0.5467	0.55	0.55	0.0 (0.0%)	304,500
11 Nov 2019	MYR	0.5467	0.5533	0.5467	0.55	0.55	+0.007 (+1.23%)	487,650
8 Nov 2019	MYR	0.5433	0.5467	0.54	0.5433	0.5433	0.0 (0.0%)	106,500
7 Nov 2019	MYR	0.5467	0.5467	0.54	0.5433	0.5433	0.0 (0.0%)	185,550
6 Nov 2019	MYR	0.55	0.55	0.5433	0.5433	0.5433	-0.007 (-1.22%)	178,950
5 Nov 2019	MYR	0.55	0.55	0.5467	0.55	0.55	0.0 (0.0%)	157,500
4 Nov 2019	MYR	0.5433	0.55	0.5433	0.55	0.55	+0.007 (+1.23%)	703,800
1 Nov 2019	MYR	0.54	0.5433	0.5367	0.5433	0.5433	0.0 (0.0%)	434,850
31 Oct 2019	MYR	0.5367	0.5433	0.5367	0.5433	0.5433	+0.007 (+1.23%)	667,500
30 Oct 2019	MYR	0.5333	0.5467	0.5333	0.5367	0.5367	+0.003 (+0.64%)	711,300