Skip to content
KUALALUMPUR stocks: 259Advancing: 112Declining: 79Currency: MYR
Open Tradzy

Chin Hin Group Berhad (5273) Price History

Daily open, high, low, close and volume for Chin Hin Group Berhad (5273) from 2025-10-15 to 2026-10-14, newest first.

‹ 5273 price and chart
DateOpenHighLowCloseVolume
2026-10-14MYR 2.06MYR 2.09MYR 2.06MYR 2.09477,600
2026-10-13MYR 2.07MYR 2.08MYR 2.06MYR 2.0835,100
2026-10-12MYR 2.06MYR 2.08MYR 2.06MYR 2.0734,700
2026-10-09MYR 2.06MYR 2.07MYR 2.06MYR 2.0752,000
2026-10-08MYR 2.07MYR 2.09MYR 2.06MYR 2.0965,200
2026-10-07MYR 2.07MYR 2.09MYR 2.07MYR 2.0925,000
2026-10-06MYR 2.06MYR 2.09MYR 2.06MYR 2.0953,800
2026-10-05MYR 2.06MYR 2.06MYR 2.05MYR 2.0667,500
2026-10-02MYR 2.07MYR 2.07MYR 2.06MYR 2.0736,200
2026-10-01MYR 2.06MYR 2.07MYR 2.06MYR 2.0745,400
2026-09-30MYR 2.07MYR 2.07MYR 2.06MYR 2.0772,300
2026-09-29MYR 2.07MYR 2.08MYR 2.06MYR 2.0826,800
2026-09-28MYR 2.09MYR 2.09MYR 2.06MYR 2.0821,700
2026-09-25MYR 2.06MYR 2.07MYR 2.06MYR 2.071,914,300
2026-09-24MYR 2.07MYR 2.07MYR 2.06MYR 2.07556,700
2026-09-23MYR 2.06MYR 2.08MYR 2.06MYR 2.0839,800
2026-09-22MYR 2.07MYR 2.08MYR 2.06MYR 2.0820,800
2026-09-21MYR 2.07MYR 2.08MYR 2.06MYR 2.0738,300
2026-09-18MYR 2.07MYR 2.09MYR 2.07MYR 2.0927,500
2026-09-17MYR 2.06MYR 2.09MYR 2.06MYR 2.0939,900
2026-09-15MYR 2.06MYR 2.07MYR 2.06MYR 2.0772,700
2026-09-14MYR 2.09MYR 2.09MYR 2.06MYR 2.07107,100
2026-09-11MYR 2.06MYR 2.09MYR 2.06MYR 2.0658,200
2026-09-10MYR 2.07MYR 2.07MYR 2.06MYR 2.07113,600
2026-09-09MYR 2.07MYR 2.09MYR 2.07MYR 2.0930,900
2026-09-08MYR 2.08MYR 2.09MYR 2.07MYR 2.0947,800
2026-09-07MYR 2.08MYR 2.09MYR 2.07MYR 2.094,900
2026-09-04MYR 2.06MYR 2.08MYR 2.06MYR 2.0835,400
2026-09-03MYR 2.09MYR 2.09MYR 2.09MYR 2.090
2026-09-02MYR 2.08MYR 2.09MYR 2.07MYR 2.0990,000
2026-09-01MYR 2.08MYR 2.09MYR 2.08MYR 2.095,700
2026-08-28MYR 2.07MYR 2.09MYR 2.07MYR 2.096,600
2026-08-27MYR 2.08MYR 2.09MYR 2.08MYR 2.0976,100
2026-08-26MYR 2.08MYR 2.10MYR 2.08MYR 2.1014,200
2026-08-24MYR 2.09MYR 2.09MYR 2.08MYR 2.0912,500
2026-08-21MYR 2.08MYR 2.10MYR 2.07MYR 2.1025,500
2026-08-20MYR 2.08MYR 2.09MYR 2.07MYR 2.0914,600
2026-08-19MYR 2.09MYR 2.09MYR 2.07MYR 2.0919,600
2026-08-18MYR 2.08MYR 2.09MYR 2.07MYR 2.0932,500
2026-08-17MYR 2.08MYR 2.09MYR 2.07MYR 2.0912,600
2026-08-14MYR 2.08MYR 2.09MYR 2.07MYR 2.0952,000
2026-08-13MYR 2.09MYR 2.10MYR 2.08MYR 2.1019,900
2026-08-12MYR 2.08MYR 2.10MYR 2.08MYR 2.1029,300
2026-08-11MYR 2.08MYR 2.10MYR 2.08MYR 2.102,700
2026-08-10MYR 2.09MYR 2.10MYR 2.08MYR 2.1016,200
2026-08-07MYR 2.08MYR 2.10MYR 2.08MYR 2.105,500
2026-08-06MYR 2.09MYR 2.09MYR 2.08MYR 2.0955,600
2026-08-05MYR 2.09MYR 2.09MYR 2.08MYR 2.0950,500
2026-08-04MYR 2.10MYR 2.10MYR 2.08MYR 2.098,500
2026-08-03MYR 2.10MYR 2.10MYR 2.08MYR 2.1012,600
2026-07-31MYR 2.09MYR 2.10MYR 2.08MYR 2.1019,700
2026-07-30MYR 2.08MYR 2.10MYR 2.08MYR 2.104,600
2026-07-29MYR 2.08MYR 2.10MYR 2.08MYR 2.1011,200
2026-07-28MYR 2.08MYR 2.10MYR 2.08MYR 2.1015,300
2026-07-27MYR 2.09MYR 2.09MYR 2.07MYR 2.0941,500
2026-07-24MYR 2.12MYR 2.12MYR 2.08MYR 2.091,981,500
2026-07-23MYR 2.12MYR 2.12MYR 2.09MYR 2.12564,500
2026-07-22MYR 2.10MYR 2.13MYR 2.10MYR 2.11556,800
2026-07-21MYR 2.09MYR 2.10MYR 2.09MYR 2.1010,000
2026-07-20MYR 2.08MYR 2.10MYR 2.08MYR 2.1033,500
2026-07-17MYR 2.08MYR 2.10MYR 2.08MYR 2.1019,100
2026-07-16MYR 2.09MYR 2.10MYR 2.08MYR 2.1021,600
2026-07-15MYR 2.08MYR 2.10MYR 2.08MYR 2.1090,600
2026-07-14MYR 2.09MYR 2.10MYR 2.08MYR 2.1034,200
2026-07-13MYR 2.08MYR 2.10MYR 2.08MYR 2.1020,700
2026-07-10MYR 2.08MYR 2.09MYR 2.08MYR 2.0999,400
2026-07-09MYR 2.09MYR 2.09MYR 2.08MYR 2.0926,300
2026-07-08MYR 2.08MYR 2.10MYR 2.08MYR 2.1025,400
2026-07-07MYR 2.08MYR 2.10MYR 2.08MYR 2.0942,500
2026-07-06MYR 2.05MYR 2.08MYR 2.05MYR 2.0839,200
2026-07-03MYR 2.08MYR 2.08MYR 2.05MYR 2.061,473,100
2026-07-02MYR 2.06MYR 2.08MYR 2.06MYR 2.0849,800
2026-07-01MYR 2.10MYR 2.10MYR 2.06MYR 2.07172,000
2026-06-30MYR 2.08MYR 2.09MYR 2.06MYR 2.0942,500
2026-06-29MYR 2.09MYR 2.09MYR 2.06MYR 2.0833,100
2026-06-26MYR 2.06MYR 2.09MYR 2.04MYR 2.09824,500
2026-06-25MYR 2.04MYR 2.08MYR 2.04MYR 2.08629,400
2026-06-24MYR 2.05MYR 2.06MYR 2.05MYR 2.05620,900
2026-06-23MYR 2.05MYR 2.05MYR 2.04MYR 2.0542,100
2026-06-22MYR 2.06MYR 2.06MYR 2.04MYR 2.0650,300
2026-06-19MYR 2.05MYR 2.06MYR 2.03MYR 2.061,342,500
2026-06-18MYR 2.08MYR 2.08MYR 2.05MYR 2.0777,400
2026-06-16MYR 2.04MYR 2.08MYR 2.04MYR 2.08164,400
2026-06-15MYR 2.04MYR 2.08MYR 2.03MYR 2.081,504,500
2026-06-12MYR 2.05MYR 2.06MYR 2.04MYR 2.06804,700
2026-06-11MYR 2.06MYR 2.08MYR 2.05MYR 2.06387,700
2026-06-10MYR 2.09MYR 2.09MYR 2.06MYR 2.08758,600
2026-06-09MYR 2.08MYR 2.09MYR 2.07MYR 2.09411,200
2026-06-08MYR 2.09MYR 2.09MYR 2.06MYR 2.08399,000
2026-06-05MYR 2.10MYR 2.10MYR 2.07MYR 2.10661,500
2026-06-04MYR 2.11MYR 2.11MYR 2.09MYR 2.1022,300
2026-06-03MYR 2.10MYR 2.11MYR 2.09MYR 2.11188,300
2026-05-29MYR 2.12MYR 2.12MYR 2.09MYR 2.1149,400
2026-05-28MYR 2.09MYR 2.12MYR 2.09MYR 2.1215,600
2026-05-26MYR 2.09MYR 2.11MYR 2.09MYR 2.11135,000
2026-05-25MYR 2.10MYR 2.11MYR 2.09MYR 2.1147,200
2026-05-22MYR 2.09MYR 2.11MYR 2.09MYR 2.1169,700
2026-05-21MYR 2.10MYR 2.10MYR 2.09MYR 2.10114,200
2026-05-20MYR 2.12MYR 2.12MYR 2.09MYR 2.10736,300
2026-05-19MYR 2.11MYR 2.13MYR 2.10MYR 2.12169,500
2026-05-18MYR 2.15MYR 2.15MYR 2.09MYR 2.11584,200
2026-05-15MYR 2.11MYR 2.13MYR 2.10MYR 2.1327,300
2026-05-14MYR 2.12MYR 2.13MYR 2.11MYR 2.13223,400
2026-05-13MYR 2.14MYR 2.14MYR 2.12MYR 2.1331,800
2026-05-12MYR 2.14MYR 2.14MYR 2.12MYR 2.13117,000
2026-05-11MYR 2.16MYR 2.16MYR 2.14MYR 2.15178,200
2026-05-08MYR 2.15MYR 2.17MYR 2.15MYR 2.1654,900
2026-05-07MYR 2.14MYR 2.17MYR 2.14MYR 2.16129,700
2026-05-06MYR 2.12MYR 2.14MYR 2.12MYR 2.13107,000
2026-05-05MYR 2.10MYR 2.13MYR 2.10MYR 2.1382,100
2026-05-04MYR 2.10MYR 2.15MYR 2.10MYR 2.10180,100
2026-04-30MYR 2.11MYR 2.11MYR 2.07MYR 2.09444,700
2026-04-29MYR 2.10MYR 2.13MYR 2.10MYR 2.1349,400
2026-04-28MYR 2.11MYR 2.11MYR 2.08MYR 2.11453,000
2026-04-27MYR 2.12MYR 2.13MYR 2.09MYR 2.12290,500
2026-04-24MYR 2.13MYR 2.13MYR 2.08MYR 2.1264,600
2026-04-23MYR 2.12MYR 2.14MYR 2.10MYR 2.1085,800
2026-04-22MYR 2.09MYR 2.11MYR 2.07MYR 2.1191,800
2026-04-21MYR 2.10MYR 2.14MYR 1.98MYR 2.101,104,300
2026-04-20MYR 2.12MYR 2.13MYR 2.08MYR 2.101,252,200
2026-04-17MYR 2.17MYR 2.17MYR 2.11MYR 2.12931,000
2026-04-16MYR 2.22MYR 2.22MYR 2.16MYR 2.16956,400
2026-04-15MYR 2.26MYR 2.27MYR 2.16MYR 2.21599,700
2026-04-14MYR 2.23MYR 2.26MYR 2.23MYR 2.26508,500
2026-04-13MYR 2.22MYR 2.24MYR 2.19MYR 2.23467,500
2026-04-10MYR 2.19MYR 2.23MYR 2.18MYR 2.221,608,200
2026-04-09MYR 2.20MYR 2.25MYR 2.19MYR 2.201,214,400
2026-04-08MYR 2.19MYR 2.20MYR 2.15MYR 2.20813,400
2026-04-07MYR 2.14MYR 2.19MYR 2.14MYR 2.192,215,600
2026-04-06MYR 2.19MYR 2.19MYR 2.14MYR 2.161,019,000
2026-04-03MYR 2.16MYR 2.20MYR 2.15MYR 2.191,657,900
2026-04-02MYR 2.17MYR 2.18MYR 2.12MYR 2.16386,200
2026-04-01MYR 2.10MYR 2.16MYR 2.10MYR 2.15649,200
2026-03-31MYR 2.12MYR 2.16MYR 2.09MYR 2.131,042,900
2026-03-30MYR 2.10MYR 2.13MYR 2.09MYR 2.1261,400
2026-03-27MYR 2.16MYR 2.16MYR 2.10MYR 2.122,185,500
2026-03-26MYR 2.16MYR 2.19MYR 2.13MYR 2.191,323,700
2026-03-25MYR 2.16MYR 2.20MYR 2.14MYR 2.16342,100
2026-03-24MYR 2.16MYR 2.17MYR 2.12MYR 2.171,263,800
2026-03-19MYR 2.15MYR 2.18MYR 2.12MYR 2.161,592,000
2026-03-18MYR 2.14MYR 2.15MYR 2.11MYR 2.14455,400
2026-03-17MYR 2.14MYR 2.15MYR 2.10MYR 2.141,160,000
2026-03-16MYR 2.14MYR 2.14MYR 2.09MYR 2.141,859,900
2026-03-13MYR 2.17MYR 2.17MYR 2.11MYR 2.131,039,600
2026-03-12MYR 2.14MYR 2.20MYR 2.14MYR 2.201,953,300
2026-03-11MYR 2.15MYR 2.15MYR 2.10MYR 2.121,334,200
2026-03-10MYR 2.12MYR 2.15MYR 2.10MYR 2.141,850,900
2026-03-09MYR 2.10MYR 2.12MYR 2.07MYR 2.122,271,200
2026-03-06MYR 2.13MYR 2.16MYR 2.10MYR 2.101,273,000
2026-03-05MYR 2.18MYR 2.18MYR 2.14MYR 2.14866,000
2026-03-04MYR 2.16MYR 2.19MYR 2.15MYR 2.18372,800
2026-03-03MYR 2.16MYR 2.20MYR 2.16MYR 2.20516,600
2026-03-02MYR 2.17MYR 2.19MYR 2.14MYR 2.15442,500
2026-02-27MYR 2.18MYR 2.23MYR 2.17MYR 2.21542,800
2026-02-26MYR 2.19MYR 2.21MYR 2.17MYR 2.201,032,900
2026-02-25MYR 2.22MYR 2.22MYR 2.19MYR 2.191,214,700
2026-02-24MYR 2.24MYR 2.26MYR 2.19MYR 2.261,168,300
2026-02-23MYR 2.23MYR 2.28MYR 2.23MYR 2.241,199,900
2026-02-20MYR 2.25MYR 2.27MYR 2.23MYR 2.25498,400
2026-02-19MYR 2.30MYR 2.30MYR 2.24MYR 2.281,192,700
2026-02-16MYR 2.26MYR 2.29MYR 2.26MYR 2.29329,600
2026-02-13MYR 2.30MYR 2.31MYR 2.24MYR 2.241,818,700
2026-02-12MYR 2.08MYR 2.30MYR 2.08MYR 2.301,574,600
2026-02-11MYR 2.16MYR 2.18MYR 2.10MYR 2.10974,000
2026-02-10MYR 2.27MYR 2.27MYR 2.15MYR 2.152,185,200
2026-02-09MYR 2.28MYR 2.31MYR 2.27MYR 2.272,911,100
2026-02-06MYR 2.28MYR 2.30MYR 2.27MYR 2.301,148,300
2026-02-05MYR 2.28MYR 2.31MYR 2.28MYR 2.301,907,800
2026-02-04MYR 2.30MYR 2.30MYR 2.27MYR 2.281,381,100
2026-02-03MYR 2.29MYR 2.32MYR 2.29MYR 2.311,786,200
2026-01-30MYR 2.30MYR 2.32MYR 2.29MYR 2.31727,600
2026-01-29MYR 2.30MYR 2.32MYR 2.29MYR 2.301,706,600
2026-01-28MYR 2.40MYR 2.40MYR 2.30MYR 2.301,789,000
2026-01-27MYR 2.37MYR 2.40MYR 2.34MYR 2.391,971,200
2026-01-26MYR 2.33MYR 2.37MYR 2.32MYR 2.37411,300
2026-01-23MYR 2.36MYR 2.36MYR 2.33MYR 2.361,086,300
2026-01-22MYR 2.37MYR 2.38MYR 2.32MYR 2.371,027,900
2026-01-21MYR 2.27MYR 2.37MYR 2.26MYR 2.37490,700
2026-01-20MYR 2.28MYR 2.28MYR 2.26MYR 2.27108,900
2026-01-19MYR 2.33MYR 2.33MYR 2.33MYR 2.330
2026-01-16MYR 2.32MYR 2.34MYR 2.31MYR 2.33837,400
2026-01-15MYR 2.37MYR 2.37MYR 2.31MYR 2.341,328,000
2026-01-14MYR 2.32MYR 2.43MYR 2.30MYR 2.371,993,800
2026-01-13MYR 2.31MYR 2.35MYR 2.30MYR 2.322,278,900
2026-01-12MYR 2.40MYR 2.41MYR 2.31MYR 2.33305,000
2026-01-09MYR 2.40MYR 2.41MYR 2.38MYR 2.3895,300
2026-01-08MYR 2.40MYR 2.46MYR 2.40MYR 2.4143,200
2026-01-07MYR 2.44MYR 2.44MYR 2.33MYR 2.40345,500
2026-01-06MYR 2.46MYR 2.48MYR 2.44MYR 2.45203,700
2026-01-05MYR 2.48MYR 2.49MYR 2.44MYR 2.45134,200
2026-01-02MYR 2.53MYR 2.53MYR 2.42MYR 2.42242,600
2025-12-31MYR 2.50MYR 2.53MYR 2.48MYR 2.53352,000
2025-12-30MYR 2.48MYR 2.53MYR 2.44MYR 2.48709,100
2025-12-29MYR 2.34MYR 2.44MYR 2.34MYR 2.44727,900
2025-12-26MYR 2.25MYR 2.35MYR 2.24MYR 2.33302,400
2025-12-24MYR 2.20MYR 2.25MYR 2.20MYR 2.258,000
2025-12-23MYR 2.25MYR 2.29MYR 2.22MYR 2.22607,900
2025-12-22MYR 2.11MYR 2.25MYR 2.11MYR 2.25316,200
2025-12-19MYR 2.18MYR 2.21MYR 2.16MYR 2.19383,100
2025-12-18MYR 2.18MYR 2.18MYR 2.17MYR 2.1840,200
2025-12-17MYR 2.16MYR 2.18MYR 2.16MYR 2.17711,400
2025-12-16MYR 2.19MYR 2.20MYR 2.14MYR 2.14392,500
2025-12-15MYR 2.11MYR 2.18MYR 2.10MYR 2.18134,700
2025-12-12MYR 2.09MYR 2.11MYR 2.09MYR 2.10215,100
2025-12-11MYR 2.09MYR 2.10MYR 2.07MYR 2.08285,900
2025-12-10MYR 2.08MYR 2.10MYR 2.06MYR 2.08407,300
2025-12-09MYR 2.06MYR 2.06MYR 2.05MYR 2.06116,100
2025-12-08MYR 2.10MYR 2.10MYR 2.06MYR 2.08782,300
2025-12-05MYR 2.10MYR 2.10MYR 2.07MYR 2.08109,100
2025-12-04MYR 2.09MYR 2.10MYR 2.09MYR 2.1018,800
2025-12-03MYR 2.08MYR 2.13MYR 2.06MYR 2.08831,300
2025-12-02MYR 2.11MYR 2.12MYR 2.08MYR 2.10190,400
2025-12-01MYR 2.06MYR 2.12MYR 2.06MYR 2.12363,000
2025-11-28MYR 2.13MYR 2.15MYR 2.05MYR 2.06475,400
2025-11-27MYR 2.05MYR 2.11MYR 2.02MYR 2.11228,800
2025-11-26MYR 2.00MYR 2.05MYR 1.99MYR 2.058,643,800
2025-11-25MYR 1.96MYR 2.02MYR 1.96MYR 2.027,653,600
2025-11-24MYR 2.05MYR 2.05MYR 1.95MYR 1.9522,345,800
2025-11-21MYR 2.05MYR 2.06MYR 2.02MYR 2.051,236,800
2025-11-20MYR 2.07MYR 2.07MYR 2.01MYR 2.074,033,700
2025-11-19MYR 2.09MYR 2.09MYR 2.06MYR 2.071,475,200
2025-11-18MYR 2.09MYR 2.09MYR 2.07MYR 2.091,168,500
2025-11-17MYR 2.09MYR 2.13MYR 2.08MYR 2.09669,500
2025-11-14MYR 2.08MYR 2.12MYR 2.08MYR 2.09505,800
2025-11-13MYR 2.08MYR 2.13MYR 2.08MYR 2.091,433,300
2025-11-12MYR 2.08MYR 2.11MYR 2.06MYR 2.081,127,400
2025-11-11MYR 2.19MYR 2.19MYR 2.09MYR 2.101,020,800
2025-11-10MYR 2.19MYR 2.20MYR 2.18MYR 2.20115,300
2025-11-07MYR 2.24MYR 2.27MYR 2.20MYR 2.21690,000
2025-11-06MYR 2.22MYR 2.30MYR 2.22MYR 2.27123,800
2025-11-05MYR 2.24MYR 2.24MYR 2.23MYR 2.2434,200
2025-11-04MYR 2.27MYR 2.29MYR 2.25MYR 2.25120,300
2025-11-03MYR 2.27MYR 2.31MYR 2.27MYR 2.31188,700
2025-10-31MYR 2.24MYR 2.31MYR 2.24MYR 2.31201,600
2025-10-30MYR 2.22MYR 2.28MYR 2.21MYR 2.28171,400
2025-10-29MYR 2.21MYR 2.25MYR 2.20MYR 2.25125,600
2025-10-28MYR 2.18MYR 2.24MYR 2.18MYR 2.24149,700
2025-10-27MYR 2.20MYR 2.20MYR 2.18MYR 2.2096,600
2025-10-24MYR 2.18MYR 2.20MYR 2.18MYR 2.2084,400
2025-10-23MYR 2.19MYR 2.21MYR 2.18MYR 2.21173,500
2025-10-22MYR 2.19MYR 2.21MYR 2.18MYR 2.21167,200
2025-10-21MYR 2.19MYR 2.21MYR 2.19MYR 2.2168,600
2025-10-17MYR 2.19MYR 2.21MYR 2.19MYR 2.2141,800
2025-10-16MYR 2.21MYR 2.21MYR 2.21MYR 2.210
2025-10-15MYR 2.21MYR 2.21MYR 2.19MYR 2.2140,600