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
10 Jan 2017	MYR	0.58	0.58	0.5767	0.5767	0.5767	-0.003 (-0.57%)	45,000
9 Jan 2017	MYR	0.58	0.58	0.58	0.58	0.58	+0.007 (+1.17%)	48,000
6 Jan 2017	MYR	0.58	0.58	0.5733	0.5733	0.5733	-0.007 (-1.16%)	433,500
5 Jan 2017	MYR	0.5767	0.58	0.5767	0.58	0.58	+0.003 (+0.57%)	85,200
4 Jan 2017	MYR	0.5767	0.5767	0.5733	0.5767	0.5767	+0.003 (+0.59%)	157,800
3 Jan 2017	MYR	0.5733	0.5733	0.5733	0.5733	0.5733	-0.007 (-1.16%)	13,050
2 Jan 2017	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
30 Dec 2016	MYR	0.5733	0.58	0.5733	0.58	0.58	+0.003 (+0.57%)	81,000
29 Dec 2016	MYR	0.5833	0.5833	0.57	0.5767	0.5767	-0.007 (-1.13%)	629,250
28 Dec 2016	MYR	0.5733	0.5833	0.5733	0.5833	0.5833	+0.01 (+1.74%)	27,750
27 Dec 2016	MYR	0.57	0.5733	0.57	0.5733	0.5733	-0.007 (-1.16%)	2,250
23 Dec 2016	MYR	0.5767	0.58	0.5733	0.58	0.58	+0.007 (+1.17%)	53,250
22 Dec 2016	MYR	0.5733	0.58	0.5733	0.5733	0.5733	-0.007 (-1.16%)	199,800
21 Dec 2016	MYR	0.5833	0.5833	0.58	0.58	0.58	-0.007 (-1.14%)	518,550
20 Dec 2016	MYR	0.58	0.5867	0.58	0.5867	0.5867	0.0 (0.0%)	3,436,200
19 Dec 2016	MYR	0.5833	0.5867	0.58	0.5867	0.5867	+0.003 (+0.58%)	5,156,100
16 Dec 2016	MYR	0.58	0.5833	0.58	0.5833	0.5833	0.0 (0.0%)	104,250
15 Dec 2016	MYR	0.5767	0.5833	0.5767	0.5833	0.5833	+0.003 (+0.57%)	287,700
14 Dec 2016	MYR	0.5733	0.58	0.57	0.58	0.58	+0.007 (+1.17%)	196,950
13 Dec 2016	MYR	0.5733	0.5733	0.5733	0.5733	0.5733	0.0 (0.0%)	90,000
9 Dec 2016	MYR	0.5733	0.5767	0.5733	0.5733	0.5733	+0.007 (+1.16%)	340,050
8 Dec 2016	MYR	0.57	0.57	0.5667	0.5667	0.5667	-0.007 (-1.15%)	1,066,350
7 Dec 2016	MYR	0.57	0.5733	0.57	0.5733	0.5733	0.0 (0.0%)	180,000
6 Dec 2016	MYR	0.59	0.59	0.57	0.5733	0.5733	-0.013 (-2.28%)	865,050
5 Dec 2016	MYR	0.5867	0.5867	0.5833	0.5867	0.5867	0.0 (0.0%)	233,850
2 Dec 2016	MYR	0.5833	0.5867	0.58	0.5867	0.5867	0.0 (0.0%)	72,000
1 Dec 2016	MYR	0.5833	0.5933	0.5833	0.5867	0.5867	0.0 (0.0%)	588,000
30 Nov 2016	MYR	0.59	0.59	0.58	0.5867	0.5867	0.0 (0.0%)	199,500
29 Nov 2016	MYR	0.5867	0.59	0.5833	0.5867	0.5867	+0.003 (+0.58%)	623,550
28 Nov 2016	MYR	0.5733	0.5933	0.5733	0.5833	0.5833	+0.003 (+0.57%)	352,200