Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Chin Hin Group Bhd (5273) Historical Prices

MY:5273 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.052.052.042.052.050.00%998,3005.36
Nov 10, 20262.062.062.042.052.05-0.97%84,3000.45
Nov 09, 20262.072.072.052.072.070.00%00.00
Nov 06, 20262.052.072.052.072.07+0.49%24,3000.13
Nov 05, 20262.062.062.052.062.06+0.49%22,8000.12
Nov 04, 20262.062.062.042.052.05-0.49%130,8000.71
Nov 03, 20262.062.062.042.062.060.00%19,7000.11
Nov 02, 20262.062.062.042.062.060.00%511,2002.89
Oct 30, 20262.062.062.042.062.06+0.49%351,6002.05
Oct 29, 20262.072.072.042.052.05-0.49%625,2003.87
Oct 28, 20262.062.062.042.062.06+0.98%53,6000.33
Oct 27, 20262.042.052.032.042.04-0.49%69,8000.44
Oct 26, 20262.042.062.032.052.05-0.49%69,6000.44
Oct 23, 20262.062.062.042.062.060.00%1,542,50011.45
Oct 22, 20262.072.092.062.062.06-1.44%1,741,70016.16
Oct 21, 20262.062.092.062.092.09+0.97%1,851,50016.86
Oct 20, 20262.072.072.062.072.07-0.96%24,0000.20
Oct 19, 20262.072.092.062.092.09+0.48%13,1000.10
Oct 16, 20262.072.082.062.082.080.00%25,6000.20
Oct 15, 20262.072.092.072.082.08-0.48%98,3000.78
Oct 14, 20262.062.092.062.092.09+0.48%477,6004.03
Oct 13, 20262.072.082.062.082.08+0.48%35,1000.30
Oct 12, 20262.062.082.062.072.070.00%34,7000.29
Oct 09, 20262.062.072.062.072.07-0.96%52,0000.44
Oct 08, 20262.072.092.062.092.090.00%65,1990.55
Oct 07, 20262.072.092.072.092.090.00%25,0000.21
Oct 06, 20262.062.092.062.092.09+1.46%53,8000.45
Oct 05, 20262.062.062.052.062.06-0.48%67,5000.57
Oct 02, 20262.072.072.062.072.070.00%36,2000.31
Oct 01, 20262.062.072.062.072.070.00%45,4000.38
Sep 30, 20262.072.072.062.072.07-0.48%72,3000.51
Sep 29, 20262.072.082.062.082.080.00%26,8000.19
Sep 28, 20262.092.092.062.082.08+0.48%21,7000.15
Sep 25, 20262.062.072.062.072.070.00%1,914,30016.86
Sep 24, 20262.072.072.062.072.07-0.48%556,7005.29
Sep 23, 20262.062.082.062.082.080.00%39,8000.34
Sep 22, 20262.072.082.062.082.08+0.48%20,8000.16
Sep 21, 20262.072.082.062.072.07-0.96%38,3000.28
Sep 18, 20262.072.092.072.092.090.00%27,5000.20
Sep 17, 20262.062.092.062.092.09+0.97%39,9000.29
Sep 16, 20262.072.072.062.072.070.00%00.00
Sep 15, 20262.062.072.062.072.070.00%72,7000.46
Sep 14, 20262.092.092.062.072.07+0.49%107,1000.68
Sep 11, 20262.062.092.062.062.06-0.48%58,2000.37
Sep 10, 20262.072.072.062.072.07-0.96%113,6000.63
Sep 09, 20262.072.092.072.092.090.00%30,9000.16
Sep 08, 20262.082.092.072.092.090.00%47,8000.24
Sep 07, 20262.082.092.072.092.09+0.48%4,9000.02
Sep 04, 20262.062.082.062.082.08-0.48%35,4000.16
Sep 03, 20262.092.092.072.092.090.00%00.00