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
14 Oct 2016	MYR	0.6033	0.61	0.6	0.61	0.61	0.0 (0.0%)	279,300
13 Oct 2016	MYR	0.6067	0.61	0.6033	0.61	0.61	-0.003 (-0.54%)	287,700
12 Oct 2016	MYR	0.6133	0.6133	0.6133	0.6133	0.6133	0.0 (0.0%)	9,000
11 Oct 2016	MYR	0.6067	0.6133	0.6033	0.6133	0.6133	0.0 (0.0%)	349,950
10 Oct 2016	MYR	0.6133	0.6133	0.6033	0.6133	0.6133	0.0 (0.0%)	1,019,550
7 Oct 2016	MYR	0.61	0.6133	0.61	0.6133	0.6133	0.0 (0.0%)	97,800
6 Oct 2016	MYR	0.6067	0.6133	0.6067	0.6133	0.6133	0.0 (0.0%)	323,700
5 Oct 2016	MYR	0.61	0.6133	0.6067	0.6133	0.6133	0.0 (0.0%)	503,700
4 Oct 2016	MYR	0.6067	0.6233	0.6067	0.6133	0.6133	+0.007 (+1.09%)	1,858,650
30 Sep 2016	MYR	0.6033	0.61	0.6	0.6067	0.6067	0.0 (0.0%)	1,387,200
29 Sep 2016	MYR	0.6067	0.6067	0.6	0.6067	0.6067	0.0 (0.0%)	502,350
28 Sep 2016	MYR	0.6033	0.61	0.6033	0.6067	0.6067	-0.003 (-0.54%)	803,700
27 Sep 2016	MYR	0.61	0.61	0.6067	0.61	0.61	0.0 (0.0%)	227,700
26 Sep 2016	MYR	0.6133	0.6133	0.6	0.61	0.61	-0.003 (-0.54%)	2,027,100
23 Sep 2016	MYR	0.6133	0.62	0.61	0.6133	0.6133	0.0 (0.0%)	1,741,200
22 Sep 2016	MYR	0.6133	0.62	0.6133	0.6133	0.6133	0.0 (0.0%)	1,911,150
21 Sep 2016	MYR	0.61	0.6133	0.6067	0.6133	0.6133	+0.003 (+0.54%)	882,600
20 Sep 2016	MYR	0.6133	0.6267	0.61	0.61	0.61	0.0 (0.0%)	14,043,300
19 Sep 2016	MYR	0.6067	0.6133	0.6067	0.61	0.61	+0.003 (+0.54%)	3,488,250
15 Sep 2016	MYR	0.6067	0.6133	0.5967	0.6067	0.6067	+0.003 (+0.56%)	907,950
14 Sep 2016	MYR	0.6	0.6033	0.5967	0.6033	0.6033	+0.003 (+0.55%)	76,350
13 Sep 2016	MYR	0.6033	0.6033	0.5967	0.6	0.6	-0.007 (-1.10%)	943,950
9 Sep 2016	MYR	0.6067	0.61	0.6	0.6067	0.6067	-0.003 (-0.54%)	255,150
8 Sep 2016	MYR	0.6	0.6133	0.6	0.61	0.61	+0.007 (+1.11%)	823,200
7 Sep 2016	MYR	0.6133	0.6133	0.6	0.6033	0.6033	-0.003 (-0.56%)	699,600
6 Sep 2016	MYR	0.5967	0.62	0.5967	0.6067	0.6067	+0.01 (+1.68%)	11,173,650
5 Sep 2016	MYR	0.59	0.5967	0.59	0.5967	0.5967	+0.01 (+1.70%)	2,256,600
2 Sep 2016	MYR	0.5833	0.59	0.5833	0.5867	0.5867	+0.003 (+0.58%)	860,250
1 Sep 2016	MYR	0.5833	0.5833	0.5733	0.5833	0.5833	0.0 (0.0%)	594,450
30 Aug 2016	MYR	0.5733	0.5833	0.5733	0.5833	0.5833	+0.013 (+2.33%)	466,500