Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	3,000
Apr 27, 2026	0.77	0.78	0.77	0.77	0.77	-1.92%	60,000
Apr 24, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	38,300
Apr 23, 2026	0.78	0.78	0.77	0.78	0.78	-	172,400
Apr 22, 2026	0.78	0.78	0.77	0.78	0.78	-	102,400
Apr 21, 2026	0.78	0.78	0.77	0.78	0.78	-	110,000
Apr 20, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	136,700
Apr 17, 2026	0.77	0.77	0.77	0.77	0.77	-	33,100
Apr 16, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	100,800
Apr 15, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	17,100
Apr 14, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	39,800
Apr 13, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	170,600
Apr 10, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	171,700
Apr 9, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	18,200
Apr 8, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	43,400
Apr 7, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	36,600
Apr 6, 2026	0.76	0.76	0.74	0.75	0.75	-	23,400
Apr 3, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	14,600
Apr 2, 2026	0.74	0.74	0.73	0.74	0.74	-1.34%	133,700
Apr 1, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	99,600
Mar 31, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	98,500
Mar 30, 2026	0.74	0.74	0.72	0.73	0.73	-2.01%	99,100
Mar 27, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	140,500
Mar 26, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	65,300
Mar 25, 2026	0.76	0.77	0.75	0.75	0.75	-2.61%	253,000
Mar 24, 2026	0.77	0.77	0.75	0.77	0.77	-1.29%	141,900
Mar 19, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	58,600
Mar 18, 2026	0.77	0.78	0.77	0.78	0.78	-	49,900
Mar 17, 2026	0.78	0.78	0.78	0.78	0.78	-	129,600
Mar 16, 2026	0.78	0.78	0.77	0.78	0.78	-	34,000
Mar 13, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	48,900
Mar 12, 2026	0.79	0.79	0.78	0.79	0.79	-	77,500
Mar 11, 2026	0.77	0.79	0.77	0.79	0.79	1.95%	44,200
Mar 10, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	85,400
Mar 9, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	361,500
Mar 6, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	699,300
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