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
23 May 2017	MYR	0.9333	0.9333	0.9	0.9067	0.9067	-0.02 (-2.16%)	1,141,350
22 May 2017	MYR	0.9333	0.9333	0.9267	0.9267	0.9267	-0.007 (-0.71%)	1,362,000
19 May 2017	MYR	0.9333	0.9333	0.9267	0.9333	0.9333	0.0 (0.0%)	839,400
18 May 2017	MYR	0.9267	0.9333	0.92	0.9333	0.9333	0.0 (0.0%)	469,800
17 May 2017	MYR	0.9333	0.9467	0.9267	0.9333	0.9333	+0.007 (+0.71%)	1,147,050
16 May 2017	MYR	0.9533	0.96	0.92	0.9267	0.9267	-0.02 (-2.11%)	3,943,050
15 May 2017	MYR	0.96	0.96	0.9333	0.9467	0.9467	-0.02 (-2.07%)	2,119,050
12 May 2017	MYR	0.9733	0.9733	0.9533	0.9667	0.9667	-0.007 (-0.68%)	806,850
11 May 2017	MYR	0.9867	0.9867	0.9667	0.9733	0.9733	-0.007 (-0.68%)	1,124,550
9 May 2017	MYR	0.9733	0.98	0.96	0.98	0.98	+0.007 (+0.69%)	1,094,250
8 May 2017	MYR	0.98	0.9933	0.9733	0.9733	0.9733	0.0 (0.0%)	1,564,950
5 May 2017	MYR	0.9267	0.9733	0.9267	0.9733	0.9733	+0.047 (+5.03%)	1,759,800
4 May 2017	MYR	0.96	0.96	0.92	0.9267	0.9267	-0.033 (-3.47%)	3,389,700
3 May 2017	MYR	0.9267	0.9733	0.92	0.96	0.96	+0.047 (+5.11%)	5,895,000
2 May 2017	MYR	0.9067	0.9267	0.9	0.9133	0.9133	+0.013 (+1.48%)	3,145,200
28 Apr 2017	MYR	0.8933	0.9067	0.8933	0.9	0.9	0.0 (0.0%)	927,750
27 Apr 2017	MYR	0.9133	0.9133	0.9	0.9	0.9	-0.013 (-1.46%)	812,250
26 Apr 2017	MYR	0.9067	0.92	0.9067	0.9133	0.9133	+0.013 (+1.48%)	2,487,150
25 Apr 2017	MYR	0.8667	0.9067	0.8667	0.9	0.9	+0.033 (+3.84%)	3,165,600
24 Apr 2017	MYR	0.8667	0.8667	0.8667	0.8667	0.8667	0.0 (0.0%)	0
21 Apr 2017	MYR	0.8667	0.88	0.8667	0.8667	0.8667	0.0 (0.0%)	1,016,700
20 Apr 2017	MYR	0.8667	0.8733	0.8667	0.8667	0.8667	0.0 (0.0%)	1,588,350
19 Apr 2017	MYR	0.8733	0.8733	0.8667	0.8667	0.8667	-0.007 (-0.76%)	535,200
18 Apr 2017	MYR	0.8733	0.8867	0.8733	0.8733	0.8733	0.0 (0.0%)	449,100
17 Apr 2017	MYR	0.8733	0.88	0.8733	0.8733	0.8733	0.0 (0.0%)	1,190,100
14 Apr 2017	MYR	0.8733	0.8733	0.86	0.8733	0.8733	-0.013 (-1.51%)	3,425,400
13 Apr 2017	MYR	0.88	0.8867	0.8533	0.8867	0.8867	0.0 (0.0%)	6,525,750
12 Apr 2017	MYR	0.8867	0.8867	0.8733	0.8867	0.8867	0.0 (0.0%)	1,432,500
11 Apr 2017	MYR	0.8867	0.8867	0.8733	0.8867	0.8867	0.0 (0.0%)	5,617,800
10 Apr 2017	MYR	0.9	0.9	0.88	0.8867	0.8867	-0.013 (-1.48%)	1,339,500