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
18 Jul 2016	MYR	0.5533	0.5533	0.5533	0.5533	0.5533	-0.003 (-0.61%)	67,650
15 Jul 2016	MYR	0.5533	0.5567	0.5533	0.5567	0.5567	+0.003 (+0.61%)	417,150
14 Jul 2016	MYR	0.5533	0.5533	0.5533	0.5533	0.5533	0.0 (0.0%)	809,250
13 Jul 2016	MYR	0.5533	0.5567	0.55	0.5533	0.5533	+0.003 (+0.60%)	452,250
12 Jul 2016	MYR	0.5533	0.5533	0.55	0.55	0.55	-0.003 (-0.60%)	58,500
11 Jul 2016	MYR	0.55	0.5533	0.55	0.5533	0.5533	0.0 (0.0%)	393,600
8 Jul 2016	MYR	0.5533	0.5533	0.5533	0.5533	0.5533	0.0 (0.0%)	217,500
7 Jul 2016	MYR	0.5533	0.5533	0.5533	0.5533	0.5533	0.0 (0.0%)	0
6 Jul 2016	MYR	0.5533	0.5533	0.5533	0.5533	0.5533	0.0 (0.0%)	0
5 Jul 2016	MYR	0.56	0.56	0.5533	0.5533	0.5533	-0.007 (-1.20%)	30,000
4 Jul 2016	MYR	0.5567	0.56	0.5533	0.56	0.56	+0.003 (+0.59%)	655,500
1 Jul 2016	MYR	0.5567	0.5633	0.5533	0.5567	0.5567	+0.003 (+0.61%)	1,313,850
30 Jun 2016	MYR	0.55	0.5533	0.55	0.5533	0.5533	+0.003 (+0.60%)	198,750
29 Jun 2016	MYR	0.55	0.5533	0.55	0.55	0.55	0.0 (0.0%)	285,900
28 Jun 2016	MYR	0.5433	0.55	0.5433	0.55	0.55	+0.007 (+1.23%)	179,700
27 Jun 2016	MYR	0.54	0.5433	0.54	0.5433	0.5433	+0.003 (+0.61%)	637,350
24 Jun 2016	MYR	0.5467	0.5467	0.54	0.54	0.54	-0.007 (-1.23%)	1,460,700
23 Jun 2016	MYR	0.5467	0.5467	0.5467	0.5467	0.5467	-0.003 (-0.60%)	235,200
21 Jun 2016	MYR	0.55	0.55	0.5467	0.55	0.55	0.0 (0.0%)	449,700
20 Jun 2016	MYR	0.5467	0.5533	0.5467	0.55	0.55	0.0 (0.0%)	250,350
17 Jun 2016	MYR	0.5567	0.5567	0.55	0.55	0.55	0.0 (0.0%)	249,750
16 Jun 2016	MYR	0.5533	0.56	0.5467	0.55	0.55	0.0 (0.0%)	648,450
15 Jun 2016	MYR	0.5467	0.56	0.5467	0.55	0.55	0.0 (0.0%)	424,650
14 Jun 2016	MYR	0.5467	0.55	0.5467	0.55	0.55	0.0 (0.0%)	98,400
13 Jun 2016	MYR	0.5567	0.5567	0.5467	0.55	0.55	-0.007 (-1.20%)	522,150
10 Jun 2016	MYR	0.56	0.56	0.5567	0.5567	0.5567	-0.007 (-1.17%)	381,450
9 Jun 2016	MYR	0.5567	0.5767	0.5567	0.5633	0.5633	+0.007 (+1.19%)	5,880,150
8 Jun 2016	MYR	0.5567	0.5567	0.5533	0.5567	0.5567	0.0 (0.0%)	576,600
7 Jun 2016	MYR	0.5467	0.5567	0.5467	0.5567	0.5567	+0.013 (+2.47%)	879,600
6 Jun 2016	MYR	0.5467	0.5467	0.5433	0.5433	0.5433	-0.003 (-0.62%)	118,500