Kuala Lumpur - Delayed Quote MYR

Chin Hin Group Berhad (5273.KL)

2.1100
-0.0300
(-1.40%)
At close: May 30 at 4:57:10 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 30, 20252.14002.16002.11002.11002.1100381,200
May 29, 20252.13002.14002.11002.14002.1400194,800
May 28, 20252.16002.16002.13002.15002.1500157,400
May 27, 20252.12002.15002.11002.15002.150049,600
May 26, 20252.15002.16002.10002.12002.1200218,800
May 23, 20252.16002.18002.14002.16002.1600129,800
May 22, 20252.12002.16002.11002.16002.1600197,300
May 21, 20252.13002.13002.11002.13002.130068,700
May 20, 20252.13002.13002.11002.13002.130064,700
May 19, 20252.15002.15002.12002.13002.1300119,700
May 16, 20252.15002.15002.12002.15002.1500147,600
May 15, 20252.14002.16002.13002.15002.150061,800
May 14, 20252.16002.16002.13002.14002.140032,900
May 13, 20252.14002.15002.12002.15002.1500298,400
May 9, 20252.09002.16002.09002.14002.1400227,900
May 8, 20252.12002.12002.08002.10002.1000137,700
May 7, 20252.08002.12002.05002.12002.1200233,000
May 6, 20252.05002.08002.04002.08002.080059,900
May 5, 20252.04002.05002.03002.05002.0500918,600
May 2, 20252.04002.05002.03002.05002.0500354,100
Apr 30, 20252.05002.05002.03002.05002.05001,821,800
Apr 29, 20252.04002.05002.03002.05002.0500367,200
Apr 28, 20252.06002.06002.04002.06002.0600177,200
Apr 25, 20252.05002.07002.03002.06002.06001,417,800
Apr 24, 20252.07002.07002.03002.04002.0400744,200
Apr 23, 20252.07002.07002.03002.05002.05001,370,800
Apr 22, 20252.03002.09002.03002.09002.0900165,900
Apr 21, 20252.05002.08002.03002.05002.05001,199,900
Apr 18, 20252.05002.08002.04002.08002.0800201,200
Apr 17, 20252.06002.06002.04002.05002.0500179,500
Apr 16, 20252.09002.10002.04002.10002.10001,168,600
Apr 15, 20252.12002.13002.06002.10002.10001,370,100
Apr 14, 20252.10002.12002.09002.10002.1000944,500
Apr 11, 20252.14002.16002.08002.16002.1600305,600
Apr 10, 20252.06002.16002.05002.16002.1600156,300
Apr 9, 20252.04002.06002.03002.06002.06001,796,100
Apr 8, 20252.05002.06002.03002.06002.0600880,200
Apr 7, 20252.05002.06002.02002.05002.05002,316,400
Apr 4, 20252.08002.08002.04002.08002.08001,440,100
Apr 3, 20252.05002.08002.04002.08002.08001,123,000
Apr 2, 20252.07002.07002.03002.07002.0700789,500
Mar 28, 20252.06002.08002.04002.08002.0800435,800
Mar 27, 20252.07002.07002.04002.07002.0700681,400
Mar 26, 20252.07002.08002.05002.07002.0700765,700
Mar 25, 20252.12002.12002.06002.08002.08001,075,600
Mar 24, 20252.14002.15002.09002.10002.1000424,500
Mar 21, 20252.15002.20002.14002.14002.1400216,100
Mar 20, 20252.22002.22002.15002.17002.1700693,300
Mar 19, 20252.14002.22002.12002.22002.22003,276,200
Mar 17, 20252.14002.16002.13002.14002.1400840,500
Mar 14, 20252.11002.15002.11002.14002.1400674,800
Mar 13, 20252.13002.15002.11002.11002.1100894,500
Mar 12, 20252.14002.15002.13002.14002.14001,877,500
Mar 11, 20252.18002.18002.14002.15002.15001,214,000
Mar 10, 20252.13002.18002.12002.18002.18001,022,300
Mar 7, 20252.18002.18002.13002.13002.1300177,200
Mar 6, 20252.19002.20002.14002.18002.1800739,600
Mar 5, 20252.16002.20002.15002.19002.1900720,600
Mar 4, 20252.10002.16002.08002.16002.1600830,300
Mar 3, 20252.10002.11002.08002.09002.0900763,100
Feb 28, 20252.15002.19002.07002.07002.07001,263,300
Feb 27, 20252.15002.17002.14002.17002.1700194,400
Feb 26, 20252.18002.18002.13002.13002.1300296,100
Feb 25, 20252.17002.17002.13002.13002.1300424,800
Feb 24, 20252.13002.16002.13002.16002.1600203,900
Feb 21, 20252.13002.16002.12002.13002.1300301,900
Feb 20, 20252.18002.18002.12002.13002.1300485,600
Feb 19, 20252.13002.19002.13002.17002.1700193,600
Feb 18, 20252.19002.19002.14002.14002.1400153,400
Feb 17, 20252.12002.19002.12002.19002.190050,400
Feb 14, 20252.11002.13002.11002.12002.1200218,000
Feb 13, 20252.10002.15002.10002.11002.1100373,500
Feb 12, 20252.19002.19002.10002.10002.10001,311,400
Feb 10, 20252.16002.21002.15002.16002.1600490,500
Feb 7, 20252.17002.17002.16002.17002.1700183,600
Feb 6, 20252.18002.19002.16002.17002.1700284,100
Feb 5, 20252.25002.25002.17002.17002.1700163,300
Feb 4, 20252.21002.21002.15002.17002.1700729,300
Feb 3, 20252.26002.28002.18002.21002.21001,379,900
Jan 31, 20252.30002.30002.26002.26002.2600349,800
Jan 28, 20252.31002.31002.29002.30002.300092,200
Jan 27, 20252.34002.34002.30002.31002.3100112,800
Jan 24, 20252.37002.37002.34002.34002.3400988,600
Jan 23, 20252.36002.37002.35002.37002.370034,500
Jan 22, 20252.39002.40002.36002.39002.390095,400
Jan 21, 20252.36002.39002.36002.39002.3900113,500
Jan 20, 20252.35002.36002.34002.36002.360028,500
Jan 17, 20252.34002.34002.33002.33002.330069,400
Jan 16, 20252.33002.37002.32002.36002.36001,297,500
Jan 15, 20252.40002.40002.33002.33002.3300393,000
Jan 14, 20252.36002.40002.35002.39002.39001,307,200
Jan 13, 20252.39002.39002.35002.37002.3700733,400
Jan 10, 20252.37002.39002.34002.39002.3900806,700
Jan 9, 20252.33002.37002.32002.37002.3700177,400
Jan 8, 20252.33002.36002.32002.36002.3600698,800
Jan 7, 20252.34002.35002.33002.33002.3300281,400
Jan 6, 20252.33002.35002.33002.35002.3500195,900
Jan 3, 20252.35002.36002.33002.36002.3600131,800
Jan 2, 20252.38002.38002.32002.37002.3700173,500
Dec 31, 20242.38002.38002.32002.38002.3800614,700
Dec 30, 20242.36002.40002.33002.38002.3800423,400
Dec 27, 20242.41002.41002.35002.36002.36001,216,400
Dec 26, 20242.38002.41002.36002.41002.4100168,100
Dec 24, 20242.39002.42002.35002.39002.3900404,100
Dec 23, 20242.37002.39002.36002.39002.3900228,100
Dec 20, 20242.40002.41002.38002.38002.3800140,800
Dec 19, 20242.39002.40002.36002.40002.4000286,400
Dec 18, 20242.44002.47002.39002.39002.3900489,500
Dec 17, 20242.42002.42002.40002.42002.42001,934,000
Dec 16, 20242.42002.44002.40002.42002.4200242,900
Dec 13, 20242.45002.45002.40002.44002.44001,899,100
Dec 12, 20242.45002.48002.41002.44002.44002,147,400
Dec 11, 20242.50002.50002.46002.47002.4700199,500
Dec 10, 20242.46002.51002.46002.50002.5000315,400
Dec 9, 20242.41002.50002.41002.46002.4600497,500
Dec 6, 20242.42002.44002.40002.42002.42001,207,000
Dec 5, 20242.49002.49002.41002.42002.4200296,300
Dec 4, 20242.40002.50002.39002.50002.5000607,500
Dec 3, 20242.38002.40002.37002.38002.38001,516,900
Dec 2, 20242.32002.39002.32002.38002.3800236,800
Nov 29, 20242.35002.35002.32002.32002.3200388,000
Nov 28, 20242.33002.37002.30002.32002.3200160,000
Nov 27, 20242.31002.32002.29002.30002.30002,128,600
Nov 26, 20242.41002.42002.30002.30002.30001,500,500
Nov 25, 20242.33002.44002.30002.44002.44003,027,600
Nov 22, 20242.32002.33002.30002.33002.3300332,700
Nov 21, 20242.33002.38002.30002.30002.30001,104,600
Nov 20, 20242.34002.36002.30002.33002.3300980,300
Nov 19, 20242.38002.38002.30002.33002.3300406,600
Nov 18, 20242.47002.48002.36002.36002.3600764,300
Nov 15, 20242.44002.48002.41002.47002.4700431,100
Nov 14, 20242.41002.54002.40002.44002.4400587,000
Nov 13, 20242.36002.41002.33002.41002.4100409,600
Nov 12, 20242.33002.40002.33002.36002.36001,647,000
Nov 11, 20242.34002.37002.30002.33002.33001,756,800
Nov 8, 20242.44002.44002.33002.35002.3500742,900
Nov 7, 20242.56002.56002.41002.42002.42001,843,900
Nov 6, 20242.60002.60002.50002.54002.5400622,400
Nov 5, 20242.63002.65002.57002.58002.58001,955,700
Nov 4, 20242.73002.78002.62002.65002.65001,871,100
Nov 1, 20242.61002.72002.59002.72002.72001,656,000
Oct 30, 20242.56002.63002.53002.61002.6100809,300
Oct 29, 20242.66002.66002.54002.57002.57001,861,400
Oct 28, 20242.67002.69002.63002.66002.66001,269,500
Oct 25, 20242.62002.67002.56002.66002.66001,218,400
Oct 24, 20242.57002.62002.54002.58002.5800620,800
Oct 23, 20242.49002.57002.44002.57002.57001,608,800
Oct 22, 20242.40002.54002.40002.46002.46003,246,000
Oct 21, 20242.40002.44002.37002.40002.40001,165,900
Oct 18, 20242.23002.38002.22002.37002.37001,189,700
Oct 17, 20242.15002.27002.14002.22002.22001,434,200
Oct 16, 20242.10002.15002.10002.15002.15001,130,300
Oct 15, 20242.12002.14002.08002.12002.12001,225,000
Oct 14, 20242.17002.17002.09002.13002.1300658,300
Oct 11, 20242.18002.19002.13002.16002.16001,284,100
Oct 10, 20242.14002.24002.13002.16002.16003,255,100
Oct 9, 20242.10002.18002.08002.13002.13001,663,000
Oct 8, 20242.08002.10002.07002.10002.1000747,400
Oct 7, 20242.11002.12002.06002.07002.07002,232,600
Oct 4, 20242.09002.10002.06002.09002.09002,962,800
Oct 3, 20242.11002.13002.07002.07002.07001,883,700
Oct 2, 20242.19002.22002.10002.10002.10003,474,500
Oct 1, 20242.12002.19002.11002.19002.19001,553,600
Sep 30, 20242.11002.17002.08002.12002.12002,216,200
Sep 27, 20242.11002.21002.05002.07002.07005,405,800
Sep 26, 20242.44002.44002.04002.07002.07004,779,300
Sep 25, 20242.52002.52002.42002.44002.44002,560,200
Sep 24, 20242.58002.58002.46002.52002.52002,812,700
Sep 23, 20242.65002.65002.49002.59002.59001,993,600
Sep 20, 20242.80002.82002.66002.66002.660027,549,600
Sep 19, 20242.95002.97002.77002.79002.79003,047,200
Sep 18, 20242.98003.01002.94002.96002.9600978,100
Sep 17, 20243.00003.00002.92002.96002.9600373,600
Sep 13, 20243.08003.09002.99003.00003.00001,704,700
Sep 12, 20243.13003.14003.08003.08003.0800847,500
Sep 11, 20243.08003.16003.05003.15003.1500947,200
Sep 10, 20243.06003.08003.04003.06003.0600653,800
Sep 9, 20243.07003.08003.00003.06003.06001,758,600
Sep 6, 20243.27003.30003.08003.09003.09001,348,100
Sep 5, 20243.38003.40003.31003.31003.3100895,500
Sep 4, 20243.16003.37003.13003.36003.36002,206,700
Sep 3, 20243.16003.17003.08003.15003.1500621,700
Sep 2, 20243.17003.18003.13003.16003.16001,160,600
Aug 30, 20243.13003.19003.12003.15003.15001,540,200
Aug 29, 20243.10003.12003.09003.12003.1200444,100
Aug 28, 20243.09003.12003.07003.10003.1000788,900
Aug 27, 20243.12003.12003.06003.08003.0800759,400
Aug 26, 20243.10003.18003.08003.11003.11001,071,300
Aug 23, 20243.10003.18003.08003.13003.13001,519,200
Aug 22, 20243.15003.22003.12003.12003.12001,811,500
Aug 21, 20243.10003.14003.09003.13003.1300374,100
Aug 20, 20243.20003.20003.08003.08003.0800208,700
Aug 19, 20243.07003.19003.07003.19003.1900806,900
Aug 16, 20243.10003.12003.06003.08003.0800501,400
Aug 15, 20243.06003.12003.06003.07003.0700790,700
Aug 14, 20243.07003.15003.05003.13003.1300506,400
Aug 13, 20243.08003.10003.02003.07003.0700251,900
Aug 12, 20243.18003.18003.09003.09003.0900507,500
Aug 9, 20243.20003.20003.13003.17003.1700517,100
Aug 8, 20243.10003.15003.07003.11003.1100397,500
Aug 7, 20243.05003.19003.05003.10003.1000603,700
Aug 6, 20242.90003.03002.90003.01003.0100624,600
Aug 5, 20243.26003.26002.95002.95002.9500730,100
Aug 2, 20243.23003.23003.16003.16003.1600927,800
Aug 1, 20243.26003.27003.21003.27003.2700256,100
Jul 31, 20243.20003.27003.16003.27003.2700934,600
Jul 30, 20243.18003.21003.15003.18003.1800173,400
Jul 29, 20243.14003.20003.14003.19003.1900214,500
Jul 26, 20243.10003.15003.08003.13003.1300377,300
Jul 25, 20243.12003.12003.10003.10003.1000258,200
Jul 24, 20243.14003.14003.10003.14003.1400480,200
Jul 23, 20243.14003.16003.14003.14003.140073,000
Jul 22, 20243.19003.19003.12003.14003.1400710,600
Jul 19, 20243.22003.22003.18003.19003.190092,600
Jul 18, 20243.30003.30003.18003.22003.22001,141,900
Jul 17, 20243.18003.21003.18003.20003.2000589,200
Jul 16, 20243.20003.23003.18003.20003.2000281,600
Jul 15, 20243.36003.36003.20003.22003.22001,060,000
Jul 12, 20243.20003.40003.17003.36003.36001,111,500
Jul 11, 20243.23003.23003.17003.20003.20001,547,700
Jul 10, 20243.22003.23003.19003.22003.2200791,100
Jul 9, 20243.23003.25003.18003.19003.1900128,200
Jul 5, 20243.22003.24003.16003.23003.23001,196,000
Jul 4, 20243.27003.29003.20003.20003.2000399,600
Jul 3, 20243.32003.35003.26003.27003.27001,457,300
Jul 2, 20243.39003.39003.27003.27003.27001,101,900
Jul 1, 20243.48003.50003.41003.41003.4100178,300
Jun 28, 20243.41003.55003.41003.48003.48002,156,700
Jun 27, 20243.37003.43003.37003.41003.41001,571,300
Jun 26, 20243.32003.40003.30003.37003.37001,836,800
Jun 25, 20243.30003.30003.25003.30003.30001,410,700
Jun 24, 20243.26003.29003.25003.26003.2600665,500
Jun 21, 20243.20003.26003.18003.26003.26005,576,800
Jun 20, 20243.13003.20003.13003.20003.20002,195,800
Jun 19, 20243.34003.34003.12003.13003.13001,474,700
Jun 18, 20243.55003.55003.33003.34003.34001,766,000
Jun 14, 20243.48003.58003.45003.58003.58001,800,800
Jun 13, 20243.50003.51003.46003.48003.4800265,200
Jun 12, 20243.49003.54003.47003.48003.4800487,300
Jun 11, 20243.46003.48003.39003.48003.4800755,800
Jun 10, 20243.33003.46003.30003.46003.46003,335,900
Jun 7, 20243.26003.34003.26003.33003.3300161,200
Jun 6, 20243.31003.37003.29003.30003.3000244,800
Jun 5, 20243.25003.34003.25003.32003.3200625,500
Jun 4, 20243.28003.38003.27003.34003.3400670,000
May 31, 20243.22003.28003.11003.28003.28007,373,900
May 30, 20243.40003.40003.14003.22003.22001,104,200