Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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