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
2 May 2019	MYR	0.5167	0.5167	0.5133	0.5133	0.5133	-0.003 (-0.66%)	631,650
30 Apr 2019	MYR	0.5167	0.52	0.5133	0.5167	0.5167	-0.003 (-0.63%)	254,700
29 Apr 2019	MYR	0.52	0.52	0.52	0.52	0.52	-0.003 (-0.63%)	296,400
26 Apr 2019	MYR	0.5233	0.5233	0.52	0.5233	0.5233	0.0 (0.0%)	112,500
25 Apr 2019	MYR	0.52	0.5233	0.52	0.5233	0.5233	0.0 (0.0%)	166,950
24 Apr 2019	MYR	0.5233	0.5267	0.5233	0.5233	0.5233	+0.003 (+0.63%)	93,150
23 Apr 2019	MYR	0.5233	0.5233	0.5167	0.52	0.52	-0.007 (-1.27%)	255,000
22 Apr 2019	MYR	0.5167	0.5267	0.5167	0.5267	0.5267	+0.003 (+0.65%)	294,750
19 Apr 2019	MYR	0.52	0.5233	0.52	0.5233	0.5233	+0.007 (+1.28%)	180,750
18 Apr 2019	MYR	0.52	0.52	0.5133	0.5167	0.5167	0.0 (0.0%)	164,100
17 Apr 2019	MYR	0.52	0.52	0.5133	0.5167	0.5167	0.0 (0.0%)	322,350
16 Apr 2019	MYR	0.5267	0.5267	0.5	0.5167	0.5167	-0.01 (-1.90%)	943,350
15 Apr 2019	MYR	0.53	0.53	0.5267	0.5267	0.5267	-0.003 (-0.62%)	75,300
12 Apr 2019	MYR	0.53	0.53	0.5267	0.53	0.53	0.0 (0.0%)	233,400
11 Apr 2019	MYR	0.53	0.53	0.5267	0.53	0.53	+0.003 (+0.63%)	67,500
10 Apr 2019	MYR	0.5267	0.5333	0.5267	0.5267	0.5267	+0.003 (+0.65%)	1,091,100
9 Apr 2019	MYR	0.5233	0.5233	0.5167	0.5233	0.5233	-0.003 (-0.65%)	463,950
8 Apr 2019	MYR	0.53	0.53	0.5233	0.5267	0.5267	0.0 (0.0%)	249,750
5 Apr 2019	MYR	0.52	0.5267	0.52	0.5267	0.5267	+0.007 (+1.29%)	155,400
4 Apr 2019	MYR	0.52	0.5267	0.52	0.52	0.52	0.0 (0.0%)	348,000
3 Apr 2019	MYR	0.5267	0.5267	0.5133	0.52	0.52	-0.007 (-1.27%)	459,900
2 Apr 2019	MYR	0.5267	0.5267	0.52	0.5267	0.5267	0.0 (0.0%)	150,150
1 Apr 2019	MYR	0.52	0.53	0.52	0.5267	0.5267	-0.007 (-1.24%)	105,300
29 Mar 2019	MYR	0.53	0.5333	0.5267	0.5333	0.5333	+0.003 (+0.62%)	367,500
28 Mar 2019	MYR	0.5333	0.5333	0.53	0.53	0.53	-0.003 (-0.62%)	178,350
27 Mar 2019	MYR	0.5267	0.5333	0.5267	0.5333	0.5333	+0.003 (+0.62%)	46,500
26 Mar 2019	MYR	0.53	0.53	0.53	0.53	0.53	0.0 (0.0%)	0
25 Mar 2019	MYR	0.5333	0.5333	0.5233	0.53	0.53	-0.003 (-0.62%)	577,650
22 Mar 2019	MYR	0.5267	0.5333	0.5267	0.5333	0.5333	0.0 (0.0%)	54,000
21 Mar 2019	MYR	0.5267	0.5333	0.5267	0.5333	0.5333	0.0 (0.0%)	137,100