Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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