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
6 Jul 2017	MYR	0.8733	0.8733	0.86	0.86	0.86	-0.007 (-0.77%)	867,750
5 Jul 2017	MYR	0.8733	0.88	0.86	0.8667	0.8667	0.0 (0.0%)	2,236,200
4 Jul 2017	MYR	0.8667	0.8667	0.86	0.8667	0.8667	0.0 (0.0%)	2,199,150
3 Jul 2017	MYR	0.8667	0.8733	0.86	0.8667	0.8667	0.0 (0.0%)	210,450
30 Jun 2017	MYR	0.88	0.88	0.86	0.8667	0.8667	0.0 (0.0%)	858,300
29 Jun 2017	MYR	0.88	0.88	0.8667	0.8667	0.8667	-0.007 (-0.76%)	1,269,300
28 Jun 2017	MYR	0.8667	0.8867	0.86	0.8733	0.8733	+0.007 (+0.76%)	975,000
27 Jun 2017	MYR	0.8667	0.8667	0.8667	0.8667	0.8667	0.0 (0.0%)	0
26 Jun 2017	MYR	0.8667	0.8667	0.8667	0.8667	0.8667	0.0 (0.0%)	0
23 Jun 2017	MYR	0.8667	0.8733	0.8667	0.8667	0.8667	-0.013 (-1.51%)	671,250
22 Jun 2017	MYR	0.88	0.88	0.8667	0.88	0.88	0.0 (0.0%)	557,250
21 Jun 2017	MYR	0.88	0.8867	0.8733	0.88	0.88	+0.007 (+0.77%)	191,400
20 Jun 2017	MYR	0.88	0.8867	0.8733	0.8733	0.8733	-0.007 (-0.76%)	2,304,300
19 Jun 2017	MYR	0.8867	0.8867	0.8667	0.88	0.88	-0.007 (-0.76%)	985,650
16 Jun 2017	MYR	0.88	0.8867	0.8733	0.8867	0.8867	+0.007 (+0.76%)	1,600,350
15 Jun 2017	MYR	0.88	0.88	0.8733	0.88	0.88	+0.007 (+0.77%)	1,062,750
14 Jun 2017	MYR	0.88	0.8867	0.8733	0.8733	0.8733	-0.007 (-0.76%)	651,450
13 Jun 2017	MYR	0.8733	0.8867	0.8733	0.88	0.88	+0.007 (+0.77%)	1,246,650
9 Jun 2017	MYR	0.8867	0.8867	0.8733	0.8733	0.8733	-0.007 (-0.76%)	526,200
8 Jun 2017	MYR	0.8867	0.8933	0.88	0.88	0.88	0.0 (0.0%)	2,927,550
7 Jun 2017	MYR	0.8867	0.8867	0.88	0.88	0.88	-0.007 (-0.76%)	447,450
6 Jun 2017	MYR	0.88	0.8867	0.88	0.8867	0.8867	0.0 (0.0%)	220,500
5 Jun 2017	MYR	0.9	0.9	0.8867	0.8867	0.8867	-0.013 (-1.48%)	508,050
2 Jun 2017	MYR	0.88	0.9	0.88	0.9	0.9	+0.013 (+1.50%)	789,150
1 Jun 2017	MYR	0.9	0.9	0.8867	0.8867	0.8867	-0.013 (-1.48%)	511,500
31 May 2017	MYR	0.88	0.9	0.8667	0.9	0.9	+0.013 (+1.50%)	645,900
29 May 2017	MYR	0.88	0.9	0.88	0.8867	0.8867	-0.013 (-1.48%)	621,000
26 May 2017	MYR	0.9133	0.92	0.8867	0.9	0.9	-0.013 (-1.46%)	1,052,250
25 May 2017	MYR	0.9133	0.92	0.9067	0.9133	0.9133	0.0 (0.0%)	879,750
24 May 2017	MYR	0.9067	0.9267	0.9067	0.9133	0.9133	+0.007 (+0.73%)	665,250