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
3 Aug 2018	MYR	0.52	0.52	0.52	0.52	0.52	+0.003 (+0.64%)	568,050
2 Aug 2018	MYR	0.52	0.5267	0.5167	0.5167	0.5167	-0.003 (-0.63%)	548,400
1 Aug 2018	MYR	0.5333	0.54	0.52	0.52	0.52	-0.013 (-2.49%)	2,744,250
31 Jul 2018	MYR	0.5333	0.5333	0.53	0.5333	0.5333	-0.007 (-1.24%)	962,250
30 Jul 2018	MYR	0.5367	0.54	0.53	0.54	0.54	0.0 (0.0%)	851,550
27 Jul 2018	MYR	0.55	0.55	0.5333	0.54	0.54	-0.013 (-2.40%)	1,710,150
26 Jul 2018	MYR	0.56	0.56	0.5467	0.5533	0.5533	-0.007 (-1.20%)	688,650
25 Jul 2018	MYR	0.5533	0.5667	0.5533	0.56	0.56	+0.007 (+1.21%)	4,344,450
24 Jul 2018	MYR	0.5433	0.56	0.5433	0.5533	0.5533	+0.01 (+1.84%)	3,197,100
23 Jul 2018	MYR	0.54	0.5467	0.5367	0.5433	0.5433	+0.003 (+0.61%)	1,360,050
20 Jul 2018	MYR	0.5467	0.5467	0.5333	0.54	0.54	-0.007 (-1.23%)	732,450
19 Jul 2018	MYR	0.5367	0.5467	0.5333	0.5467	0.5467	+0.007 (+1.24%)	410,850
18 Jul 2018	MYR	0.5333	0.54	0.53	0.54	0.54	+0.003 (+0.61%)	354,150
17 Jul 2018	MYR	0.53	0.5367	0.53	0.5367	0.5367	+0.003 (+0.64%)	91,650
16 Jul 2018	MYR	0.5367	0.5367	0.5267	0.5333	0.5333	0.0 (0.0%)	687,300
13 Jul 2018	MYR	0.5033	0.5367	0.5	0.5333	0.5333	+0.027 (+5.25%)	2,134,050
12 Jul 2018	MYR	0.4967	0.51	0.4967	0.5067	0.5067	+0.007 (+1.34%)	699,300
11 Jul 2018	MYR	0.5	0.5	0.4967	0.5	0.5	+0.003 (+0.66%)	1,097,850
10 Jul 2018	MYR	0.5033	0.5067	0.4933	0.4967	0.4967	-0.01 (-1.97%)	883,350
9 Jul 2018	MYR	0.51	0.51	0.5	0.5067	0.5067	0.0 (0.0%)	414,300
6 Jul 2018	MYR	0.5133	0.5133	0.5033	0.5067	0.5067	-0.007 (-1.29%)	430,350
5 Jul 2018	MYR	0.51	0.5133	0.51	0.5133	0.5133	0.0 (0.0%)	100,650
4 Jul 2018	MYR	0.5167	0.52	0.5067	0.5133	0.5133	0.0 (0.0%)	1,651,500
3 Jul 2018	MYR	0.51	0.53	0.51	0.5133	0.5133	+0.003 (+0.65%)	2,504,100
2 Jul 2018	MYR	0.52	0.52	0.51	0.51	0.51	-0.013 (-2.54%)	2,582,250
29 Jun 2018	MYR	0.5267	0.5267	0.52	0.5233	0.5233	0.0 (0.0%)	729,000
28 Jun 2018	MYR	0.5233	0.5267	0.52	0.5233	0.5233	-0.003 (-0.65%)	130,050
27 Jun 2018	MYR	0.5233	0.5267	0.5233	0.5267	0.5267	+0.003 (+0.65%)	169,050
26 Jun 2018	MYR	0.53	0.5333	0.5233	0.5233	0.5233	-0.007 (-1.26%)	585,450
25 Jun 2018	MYR	0.5333	0.5367	0.5267	0.53	0.53	-0.013 (-2.45%)	856,500