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
3 Jun 2016	MYR	0.5533	0.5533	0.5467	0.5467	0.5467	-0.003 (-0.60%)	162,000
2 Jun 2016	MYR	0.5433	0.5533	0.5433	0.55	0.55	+0.007 (+1.23%)	645,000
1 Jun 2016	MYR	0.54	0.5433	0.54	0.5433	0.5433	+0.003 (+0.61%)	693,300
31 May 2016	MYR	0.5433	0.5433	0.54	0.54	0.54	0.0 (0.0%)	318,000
30 May 2016	MYR	0.5533	0.5533	0.54	0.54	0.54	-0.01 (-1.82%)	903,000
27 May 2016	MYR	0.5367	0.55	0.5367	0.55	0.55	+0.007 (+1.23%)	221,250
26 May 2016	MYR	0.5467	0.5633	0.5433	0.5433	0.5433	-0.01 (-1.81%)	1,353,000
25 May 2016	MYR	0.55	0.5533	0.5467	0.5533	0.5533	0.0 (0.0%)	1,189,050
24 May 2016	MYR	0.5333	0.5633	0.5333	0.5533	0.5533	+0.02 (+3.75%)	3,604,200
23 May 2016	MYR	0.53	0.5467	0.52	0.5333	0.5333	+0.003 (+0.62%)	4,273,050
20 May 2016	MYR	0.5367	0.5367	0.53	0.53	0.53	-0.01 (-1.85%)	1,918,800
19 May 2016	MYR	0.5367	0.54	0.5333	0.54	0.54	0.0 (0.0%)	279,900
18 May 2016	MYR	0.54	0.54	0.5333	0.54	0.54	0.0 (0.0%)	857,700
17 May 2016	MYR	0.5367	0.54	0.5333	0.54	0.54	0.0 (0.0%)	602,250
16 May 2016	MYR	0.54	0.5433	0.5367	0.54	0.54	-0.007 (-1.23%)	655,050
13 May 2016	MYR	0.55	0.55	0.54	0.5467	0.5467	0.0 (0.0%)	919,950
12 May 2016	MYR	0.55	0.55	0.5433	0.5467	0.5467	-0.003 (-0.60%)	3,938,700
11 May 2016	MYR	0.54	0.5533	0.54	0.55	0.55	+0.007 (+1.23%)	4,617,300
10 May 2016	MYR	0.5367	0.5433	0.5367	0.5433	0.5433	+0.007 (+1.23%)	394,950
9 May 2016	MYR	0.5433	0.5433	0.5367	0.5367	0.5367	-0.007 (-1.21%)	173,850
6 May 2016	MYR	0.5433	0.5433	0.54	0.5433	0.5433	0.0 (0.0%)	419,850
5 May 2016	MYR	0.54	0.5433	0.54	0.5433	0.5433	+0.003 (+0.61%)	139,950
4 May 2016	MYR	0.5333	0.54	0.53	0.54	0.54	0.0 (0.0%)	506,550
3 May 2016	MYR	0.54	0.5433	0.5333	0.54	0.54	-0.003 (-0.61%)	1,446,450
29 Apr 2016	MYR	0.54	0.5467	0.54	0.5433	0.5433	+0.003 (+0.61%)	246,000
28 Apr 2016	MYR	0.55	0.55	0.54	0.54	0.54	-0.01 (-1.82%)	663,150
27 Apr 2016	MYR	0.5533	0.5533	0.5467	0.55	0.55	+0.003 (+0.60%)	758,550
26 Apr 2016	MYR	0.5633	0.5633	0.5433	0.5467	0.5467	-0.02 (-3.53%)	2,726,700
25 Apr 2016	MYR	0.57	0.57	0.5667	0.5667	0.5667	-0.003 (-0.58%)	1,545,900
22 Apr 2016	MYR	0.5733	0.5733	0.5667	0.57	0.57	0.0 (0.0%)	1,101,750