Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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