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
17 Jun 2019	MYR	0.5067	0.5067	0.5	0.5	0.5	-0.007 (-1.32%)	213,000
14 Jun 2019	MYR	0.5067	0.51	0.5033	0.5067	0.5067	0.0 (0.0%)	427,050
13 Jun 2019	MYR	0.5033	0.5067	0.5033	0.5067	0.5067	+0.003 (+0.68%)	928,650
12 Jun 2019	MYR	0.5033	0.5033	0.5	0.5033	0.5033	+0.003 (+0.66%)	2,300,550
11 Jun 2019	MYR	0.5	0.5033	0.5	0.5	0.5	0.0 (0.0%)	2,176,500
10 Jun 2019	MYR	0.4967	0.5	0.4967	0.5	0.5	+0.007 (+1.36%)	45,000
7 Jun 2019	MYR	0.4967	0.4967	0.4933	0.4933	0.4933	0.0 (0.0%)	25,950
6 Jun 2019	MYR	0.4933	0.4933	0.4933	0.4933	0.4933	0.0 (0.0%)	0
5 Jun 2019	MYR	0.4933	0.4933	0.4933	0.4933	0.4933	0.0 (0.0%)	0
4 Jun 2019	MYR	0.4933	0.4933	0.49	0.4933	0.4933	-0.007 (-1.34%)	44,100
3 Jun 2019	MYR	0.49	0.5	0.49	0.5	0.5	+0.007 (+1.36%)	108,900
31 May 2019	MYR	0.5	0.5	0.4933	0.4933	0.4933	-0.007 (-1.34%)	142,200
30 May 2019	MYR	0.4933	0.5	0.4933	0.5	0.5	+0.003 (+0.66%)	57,150
29 May 2019	MYR	0.4967	0.4967	0.4967	0.4967	0.4967	0.0 (0.0%)	0
28 May 2019	MYR	0.5	0.5033	0.4967	0.4967	0.4967	0.0 (0.0%)	43,500
27 May 2019	MYR	0.5	0.5	0.49	0.4967	0.4967	0.0 (0.0%)	169,050
24 May 2019	MYR	0.5	0.5033	0.4867	0.4967	0.4967	-0.01 (-1.97%)	601,200
23 May 2019	MYR	0.51	0.51	0.5033	0.5067	0.5067	-0.007 (-1.29%)	255,600
21 May 2019	MYR	0.5133	0.5133	0.51	0.5133	0.5133	-0.003 (-0.66%)	67,800
17 May 2019	MYR	0.5167	0.5167	0.5133	0.5167	0.5167	0.0 (0.0%)	55,500
16 May 2019	MYR	0.5167	0.5167	0.51	0.5167	0.5167	+0.003 (+0.66%)	27,000
15 May 2019	MYR	0.5067	0.5133	0.5067	0.5133	0.5133	+0.007 (+1.30%)	115,800
14 May 2019	MYR	0.5033	0.5067	0.5	0.5067	0.5067	0.0 (0.0%)	215,700
13 May 2019	MYR	0.5067	0.5067	0.5033	0.5067	0.5067	-0.003 (-0.65%)	2,492,250
10 May 2019	MYR	0.51	0.5133	0.51	0.51	0.51	-0.007 (-1.30%)	142,500
9 May 2019	MYR	0.5167	0.5167	0.5167	0.5167	0.5167	0.0 (0.0%)	0
8 May 2019	MYR	0.51	0.5167	0.51	0.5167	0.5167	+0.003 (+0.66%)	844,500
7 May 2019	MYR	0.5067	0.5167	0.5067	0.5133	0.5133	+0.007 (+1.30%)	271,950
6 May 2019	MYR	0.5133	0.5133	0.5067	0.5067	0.5067	-0.01 (-1.94%)	752,250
3 May 2019	MYR	0.5133	0.5167	0.5133	0.5167	0.5167	+0.003 (+0.66%)	64,800