Skip to main content
Shin Yang Group Berhad (KLSE:SYGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.845
+0.005 (0.60%)
At close: Dec 5, 2025

Shin Yang Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.850.840.850.850.60%66,000
Dec 4, 20250.840.850.840.840.840.60%231,900
Dec 3, 20250.850.860.830.840.84-6.70%714,700
Dec 2, 20250.900.910.880.900.85-930,900
Dec 1, 20250.910.910.900.900.85-0.56%334,500
Nov 28, 20250.920.930.890.900.85-1.10%782,800
Nov 27, 20250.910.920.910.910.86-1.09%96,000
Nov 26, 20250.930.930.910.920.87-0.54%215,100
Nov 25, 20250.920.940.910.930.871.65%1,029,000
Nov 24, 20250.910.910.900.910.860.55%274,400
Nov 21, 20250.900.910.900.910.851.12%110,500
Nov 20, 20250.900.910.890.900.85-0.56%295,300
Nov 19, 20250.910.910.900.900.85-1.10%236,600
Nov 18, 20250.900.920.900.910.86-264,400
Nov 17, 20250.900.910.900.910.861.11%105,100
Nov 14, 20250.910.910.890.900.85-1.10%433,400
Nov 13, 20250.900.920.890.910.861.11%487,000
Nov 12, 20250.920.930.900.900.85-1.64%798,500
Nov 11, 20250.920.930.910.920.860.55%552,500
Nov 10, 20250.900.920.900.910.861.11%320,800
Nov 7, 20250.890.920.890.900.850.56%578,000
Nov 6, 20250.900.900.890.900.85-335,800
Nov 5, 20250.870.900.870.900.852.29%466,900
Nov 4, 20250.920.920.880.880.83-3.85%1,062,700
Nov 3, 20250.860.930.860.910.868.33%3,068,900
Oct 31, 20250.860.860.830.840.79-2.33%525,400
Oct 30, 20250.870.880.840.860.81-1.71%809,800
Oct 29, 20250.870.880.870.880.83-0.57%480,800
Oct 28, 20250.890.900.870.880.83-0.56%671,000
Oct 27, 20250.880.900.880.890.841.72%1,185,900
Oct 24, 20250.860.870.860.870.821.75%684,400
Oct 23, 20250.850.860.850.860.810.59%437,000
Oct 22, 20250.860.860.840.850.80-147,000
Oct 21, 20250.850.850.830.850.803.66%392,500
Oct 17, 20250.850.850.820.820.77-2.96%521,300
Oct 16, 20250.830.850.830.850.80-136,300
Oct 15, 20250.830.850.830.850.801.20%293,000
Oct 14, 20250.830.860.820.840.79-504,600
Oct 13, 20250.830.840.830.840.79-1.76%413,800
Oct 10, 20250.840.850.840.850.801.19%100,300
Oct 9, 20250.850.850.840.840.79-1.18%366,500
Oct 8, 20250.850.850.840.850.80-241,000
Oct 7, 20250.860.860.840.850.80-0.58%257,700
Oct 6, 20250.850.870.850.860.811.18%462,100
Oct 3, 20250.860.860.840.850.80-0.59%828,200
Oct 2, 20250.840.860.840.850.801.19%1,241,800
Oct 1, 20250.830.850.820.840.791.20%1,010,700
Sep 30, 20250.840.840.830.830.78-1.19%420,400
Sep 29, 20250.820.850.820.840.793.07%1,662,000
Sep 26, 20250.780.820.780.820.774.49%1,621,800
Sep 25, 20250.780.780.780.780.74-132,700
Sep 24, 20250.770.780.770.780.74-130,200
Sep 23, 20250.770.780.770.780.741.30%67,600
Sep 22, 20250.770.770.770.770.730.65%82,800
Sep 19, 20250.770.770.770.770.720.66%160,800
Sep 18, 20250.770.770.760.760.72-0.65%308,800
Sep 17, 20250.760.770.760.770.720.66%295,100
Sep 12, 20250.770.770.760.760.72-0.65%275,100
Sep 11, 20250.770.770.760.770.72-0.65%83,600
Sep 10, 20250.760.780.750.770.731.99%1,450,700
Sep 9, 20250.760.760.760.760.71-1.31%255,200
Sep 8, 20250.760.770.760.770.72-294,600
Sep 4, 20250.770.770.770.770.72-0.65%52,100
Sep 3, 20250.770.770.770.770.73-0.65%72,100
Sep 2, 20250.780.780.770.780.73-1.27%59,600
Aug 29, 20250.790.790.780.790.74-0.63%116,500
Aug 28, 20250.770.790.770.790.752.60%255,000
Aug 27, 20250.760.770.760.770.731.99%156,800
Aug 26, 20250.750.760.750.760.71-1.31%83,800
Aug 25, 20250.770.770.760.770.722.00%150,300
Aug 22, 20250.760.760.750.750.71-0.66%37,200
Aug 21, 20250.750.760.750.760.710.67%81,000
Aug 20, 20250.750.760.750.750.710.67%187,000
Aug 19, 20250.750.760.740.750.70-1.32%285,600
Aug 18, 20250.760.770.750.760.71-0.66%213,100
Aug 15, 20250.770.770.760.760.72-0.65%241,500
Aug 14, 20250.770.780.770.770.72-1.29%99,400
Aug 13, 20250.770.780.770.780.730.65%68,500
Aug 12, 20250.780.780.760.770.73-1.91%258,300
Aug 11, 20250.780.790.780.790.74-80,600
Aug 8, 20250.790.790.790.790.74-59,200
Aug 7, 20250.780.790.780.790.74-44,700
Aug 6, 20250.790.790.780.790.74-0.63%141,200
Aug 5, 20250.790.790.790.790.75-0.63%8,800
Aug 4, 20250.800.800.790.800.75-70,500
Aug 1, 20250.800.800.790.800.750.63%91,400
Jul 31, 20250.790.800.790.790.75-1.25%135,400
Jul 30, 20250.800.800.790.800.76-78,800
Jul 29, 20250.800.800.800.800.76-0.62%75,800
Jul 28, 20250.800.810.790.810.760.63%43,500
Jul 25, 20250.800.800.800.800.76-0.62%97,100
Jul 24, 20250.810.810.790.810.760.63%122,500
Jul 23, 20250.810.810.800.800.76-268,400
Jul 22, 20250.800.800.800.800.76-24,900
Jul 21, 20250.810.810.800.800.76-1.23%84,300
Jul 18, 20250.810.820.810.810.76-202,600
Jul 17, 20250.810.810.800.810.760.62%118,300
Jul 16, 20250.800.810.800.810.760.63%90,300
Jul 15, 20250.800.800.790.800.76-99,300
Jul 14, 20250.800.800.790.800.76-160,500