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
22 Jun 2018	MYR	0.54	0.5433	0.5333	0.5433	0.5433	0.0 (0.0%)	92,100
21 Jun 2018	MYR	0.5333	0.5433	0.5267	0.5433	0.5433	+0.01 (+1.88%)	3,472,950
20 Jun 2018	MYR	0.54	0.54	0.5333	0.5333	0.5333	-0.003 (-0.63%)	1,419,300
19 Jun 2018	MYR	0.54	0.54	0.5367	0.5367	0.5367	-0.007 (-1.21%)	279,600
18 Jun 2018	MYR	0.55	0.55	0.5433	0.5433	0.5433	-0.01 (-1.81%)	468,150
14 Jun 2018	MYR	0.55	0.5533	0.55	0.5533	0.5533	0.0 (0.0%)	790,950
13 Jun 2018	MYR	0.56	0.56	0.55	0.5533	0.5533	-0.007 (-1.20%)	278,850
12 Jun 2018	MYR	0.5633	0.5633	0.5533	0.56	0.56	0.0 (0.0%)	61,500
11 Jun 2018	MYR	0.5733	0.5733	0.5567	0.56	0.56	-0.01 (-1.75%)	670,800
8 Jun 2018	MYR	0.5733	0.59	0.5667	0.57	0.57	0.0 (0.0%)	1,273,500
7 Jun 2018	MYR	0.54	0.57	0.54	0.57	0.57	+0.043 (+8.22%)	3,233,550
6 Jun 2018	MYR	0.5133	0.5333	0.5133	0.5267	0.5267	+0.013 (+2.61%)	4,899,300
5 Jun 2018	MYR	0.5067	0.5167	0.5067	0.5133	0.5133	+0.007 (+1.30%)	1,231,500
4 Jun 2018	MYR	0.5167	0.52	0.5033	0.5067	0.5067	+0.007 (+1.34%)	1,183,500
1 Jun 2018	MYR	0.5533	0.5533	0.4867	0.5	0.5	-0.09 (-15.25%)	6,596,700
31 May 2018	MYR	0.59	0.59	0.59	0.59	0.59	-0.033 (-5.34%)	0
30 May 2018	MYR	0.6233	0.6233	0.6233	0.6233	0.6233	0.0 (0.0%)	0
28 May 2018	MYR	0.64	0.64	0.62	0.6233	0.6233	-0.017 (-2.61%)	226,050
25 May 2018	MYR	0.6267	0.64	0.62	0.64	0.64	+0.007 (+1.06%)	469,500
24 May 2018	MYR	0.6333	0.6333	0.62	0.6333	0.6333	0.0 (0.0%)	1,674,150
23 May 2018	MYR	0.6467	0.6567	0.6333	0.6333	0.6333	-0.027 (-4.05%)	275,850
22 May 2018	MYR	0.66	0.66	0.6467	0.66	0.66	0.0 (0.0%)	261,000
21 May 2018	MYR	0.68	0.68	0.65	0.66	0.66	-0.02 (-2.94%)	553,950
18 May 2018	MYR	0.68	0.6867	0.6733	0.68	0.68	+0.007 (+1.00%)	527,850
17 May 2018	MYR	0.6733	0.6867	0.6667	0.6733	0.6733	+0.007 (+0.99%)	1,035,750
16 May 2018	MYR	0.7133	0.72	0.6667	0.6667	0.6667	-0.053 (-7.40%)	951,750
15 May 2018	MYR	0.72	0.7267	0.7133	0.72	0.72	-0.007 (-0.92%)	137,850
14 May 2018	MYR	0.7267	0.7333	0.7267	0.7267	0.7267	0.0 (0.0%)	123,450
8 May 2018	MYR	0.7267	0.7267	0.7133	0.7267	0.7267	0.0 (0.0%)	183,150
7 May 2018	MYR	0.7267	0.7267	0.7133	0.7267	0.7267	+0.007 (+0.93%)	413,250