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 Mar 2018	MYR	0.74	0.7467	0.7267	0.7333	0.7333	0.0 (0.0%)	1,000,350
21 Mar 2018	MYR	0.7333	0.7467	0.7267	0.7333	0.7333	+0.013 (+1.85%)	786,750
20 Mar 2018	MYR	0.7267	0.74	0.72	0.72	0.72	-0.013 (-1.81%)	775,500
19 Mar 2018	MYR	0.7467	0.7467	0.7267	0.7333	0.7333	0.0 (0.0%)	952,050
16 Mar 2018	MYR	0.7067	0.7533	0.7067	0.7333	0.7333	+0.027 (+3.76%)	3,133,800
15 Mar 2018	MYR	0.7133	0.7133	0.7067	0.7067	0.7067	-0.007 (-0.93%)	4,021,950
14 Mar 2018	MYR	0.7067	0.72	0.7	0.7133	0.7133	0.0 (0.0%)	3,586,500
13 Mar 2018	MYR	0.7067	0.7133	0.7	0.7133	0.7133	0.0 (0.0%)	174,300
12 Mar 2018	MYR	0.7067	0.7133	0.7067	0.7133	0.7133	+0.007 (+0.93%)	192,450
9 Mar 2018	MYR	0.7	0.7067	0.7	0.7067	0.7067	0.0 (0.0%)	164,550
8 Mar 2018	MYR	0.7	0.7067	0.6933	0.7067	0.7067	0.0 (0.0%)	109,500
7 Mar 2018	MYR	0.7067	0.7133	0.7	0.7067	0.7067	-0.007 (-0.93%)	301,500
6 Mar 2018	MYR	0.7	0.7133	0.6933	0.7133	0.7133	+0.013 (+1.90%)	720,750
5 Mar 2018	MYR	0.7133	0.7133	0.6933	0.7	0.7	-0.013 (-1.86%)	417,600
2 Mar 2018	MYR	0.7067	0.7133	0.7067	0.7133	0.7133	0.0 (0.0%)	488,850
1 Mar 2018	MYR	0.6867	0.7133	0.6867	0.7133	0.7133	+0.02 (+2.88%)	694,200
28 Feb 2018	MYR	0.68	0.6933	0.6733	0.6933	0.6933	+0.013 (+1.96%)	785,700
27 Feb 2018	MYR	0.6733	0.6933	0.6667	0.68	0.68	+0.007 (+1.00%)	1,379,250
26 Feb 2018	MYR	0.6667	0.6733	0.6633	0.6733	0.6733	+0.007 (+0.99%)	921,900
23 Feb 2018	MYR	0.6667	0.6733	0.6667	0.6667	0.6667	0.0 (0.0%)	198,000
22 Feb 2018	MYR	0.6733	0.68	0.6633	0.6667	0.6667	0.0 (0.0%)	1,429,950
21 Feb 2018	MYR	0.6667	0.6733	0.6633	0.6667	0.6667	0.0 (0.0%)	1,321,650
20 Feb 2018	MYR	0.6667	0.6733	0.6667	0.6667	0.6667	-0.013 (-1.96%)	792,000
19 Feb 2018	MYR	0.68	0.68	0.6667	0.68	0.68	+0.007 (+1.00%)	195,750
15 Feb 2018	MYR	0.6733	0.6733	0.6667	0.6733	0.6733	0.0 (0.0%)	135,150
14 Feb 2018	MYR	0.6933	0.6933	0.6633	0.6733	0.6733	-0.013 (-1.95%)	1,776,600
13 Feb 2018	MYR	0.7	0.7	0.68	0.6867	0.6867	0.0 (0.0%)	472,800
12 Feb 2018	MYR	0.7	0.7	0.6867	0.6867	0.6867	-0.027 (-3.73%)	157,950
9 Feb 2018	MYR	0.7133	0.72	0.6933	0.7133	0.7133	-0.013 (-1.84%)	250,500
8 Feb 2018	MYR	0.7067	0.7267	0.7	0.7267	0.7267	+0.013 (+1.88%)	240,450