Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.78	0.79	0.78	0.78	0.78	-	445,800
Mar 4, 2026	0.80	0.80	0.77	0.78	0.78	-3.13%	418,700
Mar 3, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	130,700
Mar 2, 2026	0.80	0.82	0.80	0.81	0.81	-1.83%	580,800
Feb 27, 2026	0.81	0.82	0.81	0.82	0.82	-	88,800
Feb 26, 2026	0.81	0.82	0.81	0.82	0.82	0.61%	28,700
Feb 25, 2026	0.82	0.82	0.80	0.82	0.82	-0.61%	828,500
Feb 24, 2026	0.82	0.83	0.82	0.82	0.82	-1.80%	154,000
Feb 23, 2026	0.82	0.84	0.82	0.84	0.84	0.60%	100,000
Feb 20, 2026	0.83	0.84	0.81	0.83	0.83	-0.60%	178,500
Feb 19, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	134,500
Feb 16, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	28,000
Feb 13, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	71,200
Feb 12, 2026	0.82	0.82	0.82	0.82	0.82	-	18,600
Feb 11, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	65,100
Feb 10, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	48,600
Feb 9, 2026	0.84	0.84	0.81	0.81	0.81	-1.23%	171,800
Feb 6, 2026	0.81	0.82	0.81	0.82	0.82	-1.81%	87,200
Feb 5, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	77,600
Feb 4, 2026	0.82	0.84	0.82	0.82	0.82	-	95,900
Feb 3, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	101,400
Jan 30, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	79,700
Jan 29, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	180,100
Jan 28, 2026	0.84	0.84	0.82	0.84	0.84	-	231,700
Jan 27, 2026	0.83	0.84	0.83	0.84	0.84	-0.60%	182,000
Jan 26, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	203,300
Jan 23, 2026	0.83	0.84	0.83	0.84	0.84	-	96,800
Jan 22, 2026	0.84	0.84	0.83	0.84	0.84	1.83%	77,000
Jan 21, 2026	0.82	0.83	0.82	0.82	0.82	-	142,000
Jan 20, 2026	0.83	0.84	0.82	0.82	0.82	-1.80%	134,800
Jan 19, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	78,900
Jan 16, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	39,700
Jan 15, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	112,200
Jan 14, 2026	0.85	0.85	0.83	0.83	0.83	-0.60%	176,600
Jan 13, 2026	0.85	0.85	0.83	0.84	0.84	-	311,700
Jan 12, 2026	0.82	0.84	0.82	0.84	0.84	1.83%	260,900
Jan 9, 2026	0.82	0.83	0.81	0.82	0.82	1.23%	291,100
Jan 8, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	79,100
Jan 7, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	257,000
Jan 6, 2026	0.80	0.82	0.80	0.81	0.81	0.62%	209,900
Jan 5, 2026	0.81	0.81	0.79	0.81	0.81	-0.62%	591,900
Jan 2, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	108,400
Dec 31, 2025	0.82	0.83	0.81	0.83	0.83	1.84%	103,800
Dec 30, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	104,800
Dec 29, 2025	0.80	0.81	0.80	0.81	0.81	-	255,600
Dec 26, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	281,300
Dec 24, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	188,000
Dec 23, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	568,100
Dec 22, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	454,500
Dec 19, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	313,800
Dec 18, 2025	0.82	0.83	0.82	0.82	0.82	-	32,300
Dec 17, 2025	0.82	0.83	0.81	0.82	0.82	-	185,200
Dec 16, 2025	0.83	0.84	0.82	0.82	0.82	-1.80%	211,300
Dec 15, 2025	0.83	0.84	0.82	0.84	0.84	1.21%	131,800
Dec 12, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	66,200
Dec 11, 2025	0.82	0.82	0.81	0.82	0.82	-	67,000
Dec 10, 2025	0.81	0.82	0.81	0.82	0.82	1.86%	114,300
Dec 9, 2025	0.82	0.83	0.80	0.81	0.81	-0.62%	487,800
Dec 8, 2025	0.84	0.85	0.81	0.81	0.81	-4.14%	413,700
Dec 5, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	66,000
Dec 4, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	231,900
Dec 3, 2025	0.85	0.86	0.83	0.84	0.84	-6.70%	714,700
Dec 2, 2025	0.90	0.91	0.88	0.90	0.85	-	930,900
Dec 1, 2025	0.91	0.91	0.90	0.90	0.85	-0.56%	334,500
Nov 28, 2025	0.92	0.93	0.89	0.90	0.85	-1.10%	782,800
Nov 27, 2025	0.91	0.92	0.91	0.91	0.86	-1.09%	96,000
Nov 26, 2025	0.93	0.93	0.91	0.92	0.87	-0.54%	215,100
Nov 25, 2025	0.92	0.94	0.91	0.93	0.87	1.65%	1,029,000
Nov 24, 2025	0.91	0.91	0.90	0.91	0.86	0.55%	274,400
Nov 21, 2025	0.90	0.91	0.90	0.91	0.85	1.12%	110,500
Nov 20, 2025	0.90	0.91	0.89	0.90	0.85	-0.56%	295,300
Nov 19, 2025	0.91	0.91	0.90	0.90	0.85	-1.10%	236,600
Nov 18, 2025	0.90	0.92	0.90	0.91	0.86	-	264,400
Nov 17, 2025	0.90	0.91	0.90	0.91	0.86	1.11%	105,100
Nov 14, 2025	0.91	0.91	0.89	0.90	0.85	-1.10%	433,400
Nov 13, 2025	0.90	0.92	0.89	0.91	0.86	1.11%	487,000
Nov 12, 2025	0.92	0.93	0.90	0.90	0.85	-1.64%	798,500
Nov 11, 2025	0.92	0.93	0.91	0.92	0.86	0.55%	552,500
Nov 10, 2025	0.90	0.92	0.90	0.91	0.86	1.11%	320,800
Nov 7, 2025	0.89	0.92	0.89	0.90	0.85	0.56%	578,000
Nov 6, 2025	0.90	0.90	0.89	0.90	0.85	-	335,800
Nov 5, 2025	0.87	0.90	0.87	0.90	0.85	2.29%	466,900
Nov 4, 2025	0.92	0.92	0.88	0.88	0.83	-3.85%	1,062,700
Nov 3, 2025	0.86	0.93	0.86	0.91	0.86	8.33%	3,068,900
Oct 31, 2025	0.86	0.86	0.83	0.84	0.79	-2.33%	525,400
Oct 30, 2025	0.87	0.88	0.84	0.86	0.81	-1.71%	809,800
Oct 29, 2025	0.87	0.88	0.87	0.88	0.83	-0.57%	480,800
Oct 28, 2025	0.89	0.90	0.87	0.88	0.83	-0.56%	671,000
Oct 27, 2025	0.88	0.90	0.88	0.89	0.84	1.72%	1,185,900
Oct 24, 2025	0.86	0.87	0.86	0.87	0.82	1.75%	684,400
Oct 23, 2025	0.85	0.86	0.85	0.86	0.81	0.59%	437,000
Oct 22, 2025	0.86	0.86	0.84	0.85	0.80	-	147,000
Oct 21, 2025	0.85	0.85	0.83	0.85	0.80	3.66%	392,500
Oct 17, 2025	0.85	0.85	0.82	0.82	0.77	-2.96%	521,300
Oct 16, 2025	0.83	0.85	0.83	0.85	0.80	-	136,300
Oct 15, 2025	0.83	0.85	0.83	0.85	0.80	1.20%	293,000
Oct 14, 2025	0.83	0.86	0.82	0.84	0.79	-	504,600
Oct 13, 2025	0.83	0.84	0.83	0.84	0.79	-1.76%	413,800
Oct 10, 2025	0.84	0.85	0.84	0.85	0.80	1.19%	100,300
Oct 9, 2025	0.85	0.85	0.84	0.84	0.79	-1.18%	366,500