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
17 Aug 2017	MYR	0.8867	0.9067	0.8867	0.8933	0.8933	+0.013 (+1.51%)	1,176,000
16 Aug 2017	MYR	0.9067	0.9067	0.88	0.88	0.88	-0.027 (-2.94%)	191,550
15 Aug 2017	MYR	0.88	0.9067	0.88	0.9067	0.9067	+0.033 (+3.82%)	1,441,050
14 Aug 2017	MYR	0.8867	0.8867	0.8733	0.8733	0.8733	-0.013 (-1.51%)	351,450
11 Aug 2017	MYR	0.8933	0.9	0.88	0.8867	0.8867	-0.013 (-1.48%)	369,600
10 Aug 2017	MYR	0.8867	0.9067	0.8733	0.9	0.9	+0.02 (+2.27%)	925,350
9 Aug 2017	MYR	0.8933	0.9	0.8733	0.88	0.88	-0.02 (-2.22%)	2,188,650
8 Aug 2017	MYR	0.8933	0.9067	0.88	0.9	0.9	+0.007 (+0.75%)	1,948,950
7 Aug 2017	MYR	0.9	0.9067	0.8933	0.8933	0.8933	-0.007 (-0.74%)	1,613,250
4 Aug 2017	MYR	0.9067	0.9067	0.9	0.9	0.9	-0.007 (-0.74%)	846,150
3 Aug 2017	MYR	0.9	0.9067	0.9	0.9067	0.9067	+0.013 (+1.50%)	2,828,700
2 Aug 2017	MYR	0.8933	0.9	0.8933	0.8933	0.8933	0.0 (0.0%)	159,300
1 Aug 2017	MYR	0.9	0.9	0.8867	0.8933	0.8933	-0.007 (-0.74%)	1,140,150
31 Jul 2017	MYR	0.9333	0.9333	0.9	0.9	0.9	-0.033 (-3.57%)	1,777,800
28 Jul 2017	MYR	0.9133	0.9333	0.9067	0.9333	0.9333	+0.013 (+1.45%)	1,368,750
27 Jul 2017	MYR	0.9133	0.92	0.9067	0.92	0.92	0.0 (0.0%)	462,150
26 Jul 2017	MYR	0.9067	0.9467	0.9067	0.92	0.92	+0.02 (+2.22%)	6,409,500
25 Jul 2017	MYR	0.9067	0.9067	0.8933	0.9	0.9	-0.007 (-0.74%)	1,090,500
24 Jul 2017	MYR	0.9067	0.9067	0.9	0.9067	0.9067	0.0 (0.0%)	906,750
21 Jul 2017	MYR	0.9067	0.9133	0.9	0.9067	0.9067	0.0 (0.0%)	3,258,150
20 Jul 2017	MYR	0.9067	0.9133	0.9	0.9067	0.9067	0.0 (0.0%)	2,698,200
19 Jul 2017	MYR	0.88	0.9133	0.88	0.9067	0.9067	+0.027 (+3.03%)	4,269,900
18 Jul 2017	MYR	0.8733	0.88	0.8733	0.88	0.88	+0.013 (+1.53%)	987,750
17 Jul 2017	MYR	0.8733	0.88	0.8667	0.8667	0.8667	0.0 (0.0%)	1,091,400
14 Jul 2017	MYR	0.8667	0.8733	0.8667	0.8667	0.8667	0.0 (0.0%)	1,830,000
13 Jul 2017	MYR	0.86	0.8733	0.86	0.8667	0.8667	0.0 (0.0%)	4,756,350
12 Jul 2017	MYR	0.8667	0.8667	0.86	0.8667	0.8667	0.0 (0.0%)	345,900
11 Jul 2017	MYR	0.86	0.8667	0.8533	0.8667	0.8667	0.0 (0.0%)	959,100
10 Jul 2017	MYR	0.8667	0.8733	0.86	0.8667	0.8667	0.0 (0.0%)	1,803,900
7 Jul 2017	MYR	0.8667	0.8667	0.86	0.8667	0.8667	+0.007 (+0.78%)	467,850