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
28 Sep 2017	MYR	0.8867	0.8867	0.88	0.8867	0.8867	+0.007 (+0.76%)	359,850
27 Sep 2017	MYR	0.8733	0.88	0.8733	0.88	0.88	+0.007 (+0.77%)	443,100
26 Sep 2017	MYR	0.8733	0.88	0.8733	0.8733	0.8733	0.0 (0.0%)	425,700
25 Sep 2017	MYR	0.88	0.88	0.8733	0.8733	0.8733	0.0 (0.0%)	1,009,200
22 Sep 2017	MYR	0.8733	0.8733	0.8733	0.8733	0.8733	0.0 (0.0%)	0
21 Sep 2017	MYR	0.88	0.88	0.8733	0.8733	0.8733	-0.013 (-1.51%)	104,700
20 Sep 2017	MYR	0.88	0.8867	0.8733	0.8867	0.8867	+0.013 (+1.53%)	743,850
19 Sep 2017	MYR	0.88	0.88	0.8733	0.8733	0.8733	0.0 (0.0%)	548,550
18 Sep 2017	MYR	0.8867	0.8867	0.8667	0.8733	0.8733	-0.013 (-1.51%)	259,650
15 Sep 2017	MYR	0.8733	0.8867	0.8667	0.8867	0.8867	+0.013 (+1.53%)	223,800
14 Sep 2017	MYR	0.8733	0.88	0.8667	0.8733	0.8733	+0.007 (+0.76%)	559,800
13 Sep 2017	MYR	0.8933	0.8933	0.8667	0.8667	0.8667	-0.027 (-2.98%)	2,817,450
12 Sep 2017	MYR	0.8867	0.8933	0.88	0.8933	0.8933	+0.007 (+0.74%)	2,552,100
11 Sep 2017	MYR	0.8867	0.8867	0.88	0.8867	0.8867	+0.007 (+0.76%)	1,070,550
8 Sep 2017	MYR	0.8733	0.8867	0.8733	0.88	0.88	+0.007 (+0.77%)	1,596,600
7 Sep 2017	MYR	0.8733	0.8733	0.8667	0.8733	0.8733	0.0 (0.0%)	149,250
6 Sep 2017	MYR	0.8667	0.8733	0.8667	0.8733	0.8733	+0.007 (+0.76%)	225,900
5 Sep 2017	MYR	0.8733	0.88	0.8667	0.8667	0.8667	-0.007 (-0.76%)	621,300
4 Sep 2017	MYR	0.8733	0.8733	0.8733	0.8733	0.8733	0.0 (0.0%)	0
1 Sep 2017	MYR	0.8733	0.8733	0.8733	0.8733	0.8733	0.0 (0.0%)	0
31 Aug 2017	MYR	0.8733	0.8733	0.8733	0.8733	0.8733	0.0 (0.0%)	0
30 Aug 2017	MYR	0.88	0.8867	0.8733	0.8733	0.8733	-0.007 (-0.76%)	143,250
29 Aug 2017	MYR	0.8867	0.8933	0.8733	0.88	0.88	-0.007 (-0.76%)	1,745,400
28 Aug 2017	MYR	0.8867	0.8933	0.88	0.8867	0.8867	0.0 (0.0%)	908,550
25 Aug 2017	MYR	0.8733	0.9	0.8733	0.8867	0.8867	+0.013 (+1.53%)	1,961,550
24 Aug 2017	MYR	0.88	0.8933	0.8733	0.8733	0.8733	-0.02 (-2.24%)	1,690,800
23 Aug 2017	MYR	0.8933	0.9	0.88	0.8933	0.8933	0.0 (0.0%)	2,629,650
22 Aug 2017	MYR	0.9	0.9	0.8867	0.8933	0.8933	-0.007 (-0.74%)	1,982,850
21 Aug 2017	MYR	0.8933	0.9	0.8867	0.9	0.9	+0.007 (+0.75%)	1,089,900
18 Aug 2017	MYR	0.8933	0.9067	0.8933	0.8933	0.8933	0.0 (0.0%)	991,650