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
4 Feb 2019	MYR	0.4733	0.4767	0.4733	0.4733	0.4733	+0.003 (+0.70%)	34,500
31 Jan 2019	MYR	0.47	0.47	0.4667	0.47	0.47	0.0 (0.0%)	797,850
30 Jan 2019	MYR	0.4667	0.47	0.4667	0.47	0.47	-0.01 (-2.08%)	138,000
29 Jan 2019	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	0
28 Jan 2019	MYR	0.4667	0.48	0.4667	0.48	0.48	+0.01 (+2.13%)	165,150
25 Jan 2019	MYR	0.47	0.47	0.47	0.47	0.47	0.0 (0.0%)	0
24 Jan 2019	MYR	0.4667	0.47	0.4667	0.47	0.47	+0.003 (+0.71%)	170,850
23 Jan 2019	MYR	0.47	0.4733	0.4633	0.4667	0.4667	-0.007 (-1.39%)	745,500
22 Jan 2019	MYR	0.4767	0.48	0.47	0.4733	0.4733	0.0 (0.0%)	73,500
18 Jan 2019	MYR	0.48	0.48	0.4667	0.4733	0.4733	-0.02 (-4.05%)	196,500
17 Jan 2019	MYR	0.4667	0.4933	0.4667	0.4933	0.4933	+0.007 (+1.36%)	43,800
16 Jan 2019	MYR	0.48	0.4867	0.48	0.4867	0.4867	+0.007 (+1.40%)	16,500
15 Jan 2019	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	0
14 Jan 2019	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	0
11 Jan 2019	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	0
10 Jan 2019	MYR	0.4667	0.48	0.4633	0.48	0.48	+0.013 (+2.85%)	13,500
9 Jan 2019	MYR	0.4667	0.47	0.4567	0.4667	0.4667	0.0 (0.0%)	25,800
8 Jan 2019	MYR	0.46	0.4733	0.4533	0.4667	0.4667	-0.013 (-2.77%)	105,000
7 Jan 2019	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	0
4 Jan 2019	MYR	0.4667	0.48	0.4667	0.48	0.48	-0.003 (-0.68%)	27,000
3 Jan 2019	MYR	0.4833	0.4833	0.4833	0.4833	0.4833	0.0 (0.0%)	0
2 Jan 2019	MYR	0.4833	0.4833	0.4833	0.4833	0.4833	0.0 (0.0%)	0
31 Dec 2018	MYR	0.48	0.4833	0.4467	0.4833	0.4833	0.0 (0.0%)	513,300
28 Dec 2018	MYR	0.4667	0.4833	0.46	0.4833	0.4833	+0.017 (+3.56%)	105,600
27 Dec 2018	MYR	0.4933	0.4933	0.44	0.4667	0.4667	-0.027 (-5.39%)	101,250
26 Dec 2018	MYR	0.5133	0.5133	0.49	0.4933	0.4933	-0.027 (-5.13%)	4,650
24 Dec 2018	MYR	0.4367	0.52	0.4367	0.52	0.52	+0.083 (+19.07%)	64,800
21 Dec 2018	MYR	0.45	0.45	0.42	0.4367	0.4367	-0.007 (-1.49%)	412,500
20 Dec 2018	MYR	0.4433	0.4433	0.4433	0.4433	0.4433	-0.003 (-0.76%)	31,500
19 Dec 2018	MYR	0.4433	0.4467	0.44	0.4467	0.4467	+0.003 (+0.77%)	277,500