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
7 Apr 2017	MYR	0.8933	0.9	0.8733	0.9	0.9	+0.007 (+0.75%)	3,601,500
6 Apr 2017	MYR	0.9	0.9133	0.88	0.8933	0.8933	-0.007 (-0.74%)	5,177,550
5 Apr 2017	MYR	0.88	0.9	0.88	0.9	0.9	+0.02 (+2.27%)	10,413,450
4 Apr 2017	MYR	0.88	0.88	0.86	0.88	0.88	0.0 (0.0%)	5,285,850
3 Apr 2017	MYR	0.8667	0.88	0.8667	0.88	0.88	+0.02 (+2.33%)	3,888,000
31 Mar 2017	MYR	0.86	0.86	0.8333	0.86	0.86	0.0 (0.0%)	8,592,750
30 Mar 2017	MYR	0.8667	0.8667	0.8533	0.86	0.86	-0.013 (-1.52%)	3,579,000
29 Mar 2017	MYR	0.8667	0.88	0.8667	0.8733	0.8733	+0.007 (+0.76%)	4,584,150
28 Mar 2017	MYR	0.8667	0.88	0.86	0.8667	0.8667	+0.007 (+0.78%)	5,510,850
27 Mar 2017	MYR	0.8733	0.8733	0.8533	0.86	0.86	-0.013 (-1.52%)	2,289,000
24 Mar 2017	MYR	0.8667	0.88	0.8533	0.8733	0.8733	+0.007 (+0.76%)	4,136,100
23 Mar 2017	MYR	0.92	0.92	0.84	0.8667	0.8667	-0.053 (-5.79%)	20,208,000
22 Mar 2017	MYR	0.9333	0.94	0.9067	0.92	0.92	-0.013 (-1.43%)	5,373,900
21 Mar 2017	MYR	0.94	0.9467	0.9267	0.9333	0.9333	0.0 (0.0%)	16,387,050
20 Mar 2017	MYR	0.8867	0.9333	0.8867	0.9333	0.9333	+0.053 (+6.06%)	10,047,750
17 Mar 2017	MYR	0.8667	0.8933	0.8667	0.88	0.88	+0.02 (+2.33%)	9,649,350
16 Mar 2017	MYR	0.8467	0.8667	0.84	0.86	0.86	+0.02 (+2.38%)	6,021,300
15 Mar 2017	MYR	0.8133	0.8467	0.8133	0.84	0.84	+0.033 (+4.13%)	9,149,700
14 Mar 2017	MYR	0.8	0.82	0.7867	0.8067	0.8067	+0.007 (+0.84%)	9,391,650
13 Mar 2017	MYR	0.7867	0.8	0.78	0.8	0.8	+0.02 (+2.56%)	6,177,150
10 Mar 2017	MYR	0.7667	0.7933	0.76	0.78	0.78	+0.02 (+2.63%)	8,347,200
9 Mar 2017	MYR	0.76	0.7667	0.7533	0.76	0.76	+0.007 (+0.89%)	1,593,900
8 Mar 2017	MYR	0.7133	0.7667	0.7133	0.7533	0.7533	+0.047 (+6.59%)	8,358,150
7 Mar 2017	MYR	0.7	0.7067	0.7	0.7067	0.7067	+0.007 (+0.96%)	3,684,600
6 Mar 2017	MYR	0.7067	0.7133	0.7	0.7	0.7	-0.007 (-0.95%)	1,872,300
3 Mar 2017	MYR	0.7067	0.7067	0.6933	0.7067	0.7067	0.0 (0.0%)	4,855,800
2 Mar 2017	MYR	0.6933	0.7133	0.6867	0.7067	0.7067	+0.013 (+1.93%)	14,109,750
1 Mar 2017	MYR	0.6867	0.6933	0.6867	0.6933	0.6933	+0.007 (+0.96%)	5,630,250
28 Feb 2017	MYR	0.6933	0.7	0.68	0.6867	0.6867	+0.007 (+0.99%)	4,292,850
27 Feb 2017	MYR	0.6933	0.7067	0.68	0.68	0.68	-0.007 (-0.98%)	6,412,950