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
29 Oct 2019	MYR	0.5167	0.54	0.5167	0.5333	0.5333	+0.017 (+3.21%)	697,200
25 Oct 2019	MYR	0.5133	0.5167	0.5133	0.5167	0.5167	+0.003 (+0.66%)	91,500
24 Oct 2019	MYR	0.5167	0.5167	0.51	0.5133	0.5133	-0.003 (-0.66%)	439,800
23 Oct 2019	MYR	0.52	0.52	0.5167	0.5167	0.5167	-0.003 (-0.63%)	225,600
22 Oct 2019	MYR	0.52	0.52	0.5167	0.52	0.52	0.0 (0.0%)	89,250
21 Oct 2019	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	187,500
18 Oct 2019	MYR	0.52	0.52	0.5167	0.52	0.52	0.0 (0.0%)	256,500
17 Oct 2019	MYR	0.5267	0.5267	0.52	0.52	0.52	-0.007 (-1.27%)	258,450
16 Oct 2019	MYR	0.52	0.5267	0.52	0.5267	0.5267	+0.007 (+1.29%)	245,400
15 Oct 2019	MYR	0.5067	0.52	0.5067	0.52	0.52	+0.017 (+3.32%)	924,450
14 Oct 2019	MYR	0.5033	0.5033	0.5033	0.5033	0.5033	-0.003 (-0.67%)	37,500
11 Oct 2019	MYR	0.5067	0.51	0.5067	0.5067	0.5067	-0.003 (-0.65%)	365,100
10 Oct 2019	MYR	0.5133	0.5133	0.5067	0.51	0.51	0.0 (0.0%)	215,250
9 Oct 2019	MYR	0.5133	0.5133	0.5067	0.51	0.51	-0.003 (-0.64%)	72,750
8 Oct 2019	MYR	0.5133	0.5133	0.51	0.5133	0.5133	0.0 (0.0%)	138,900
7 Oct 2019	MYR	0.51	0.5133	0.51	0.5133	0.5133	+0.003 (+0.65%)	157,500
4 Oct 2019	MYR	0.51	0.5133	0.51	0.51	0.51	-0.003 (-0.64%)	118,200
3 Oct 2019	MYR	0.51	0.5133	0.51	0.5133	0.5133	-0.003 (-0.66%)	209,850
2 Oct 2019	MYR	0.5133	0.5167	0.51	0.5167	0.5167	0.0 (0.0%)	168,000
1 Oct 2019	MYR	0.5233	0.5233	0.51	0.5167	0.5167	-0.003 (-0.63%)	663,000
30 Sep 2019	MYR	0.5233	0.5233	0.52	0.52	0.52	-0.007 (-1.27%)	37,500
27 Sep 2019	MYR	0.5267	0.5267	0.5233	0.5267	0.5267	+0.003 (+0.65%)	101,550
26 Sep 2019	MYR	0.5267	0.5267	0.52	0.5233	0.5233	+0.003 (+0.63%)	103,800
25 Sep 2019	MYR	0.5267	0.5267	0.52	0.52	0.52	-0.007 (-1.27%)	144,150
24 Sep 2019	MYR	0.5267	0.5267	0.5233	0.5267	0.5267	+0.003 (+0.65%)	176,850
23 Sep 2019	MYR	0.5267	0.53	0.5233	0.5233	0.5233	0.0 (0.0%)	226,800
20 Sep 2019	MYR	0.5233	0.5233	0.52	0.5233	0.5233	0.0 (0.0%)	868,500
19 Sep 2019	MYR	0.52	0.5233	0.5167	0.5233	0.5233	+0.003 (+0.63%)	2,242,650
18 Sep 2019	MYR	0.52	0.52	0.5167	0.52	0.52	0.0 (0.0%)	28,500
17 Sep 2019	MYR	0.52	0.52	0.5133	0.52	0.52	0.0 (0.0%)	415,350