Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.88	0.90	0.88	0.89	0.89	1.72%	1,185,900
Oct 24, 2025	0.86	0.87	0.86	0.87	0.87	1.75%	684,400
Oct 23, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	437,000
Oct 22, 2025	0.86	0.86	0.84	0.85	0.85	-	147,000
Oct 21, 2025	0.85	0.85	0.83	0.85	0.85	3.66%	392,500
Oct 17, 2025	0.85	0.85	0.82	0.82	0.82	-2.96%	521,300
Oct 16, 2025	0.83	0.85	0.83	0.85	0.85	-	136,300
Oct 15, 2025	0.83	0.85	0.83	0.85	0.85	1.20%	293,000
Oct 14, 2025	0.83	0.86	0.82	0.84	0.84	-	504,600
Oct 13, 2025	0.83	0.84	0.83	0.84	0.84	-1.76%	413,800
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	100,300
Oct 9, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	366,500
Oct 8, 2025	0.85	0.85	0.84	0.85	0.85	-	241,000
Oct 7, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	257,700
Oct 6, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	462,100
Oct 3, 2025	0.86	0.86	0.84	0.85	0.85	-0.59%	828,200
Oct 2, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	1,241,800
Oct 1, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	1,010,700
Sep 30, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	420,400
Sep 29, 2025	0.82	0.85	0.82	0.84	0.84	3.07%	1,662,000
Sep 26, 2025	0.78	0.82	0.78	0.82	0.82	4.49%	1,621,800
Sep 25, 2025	0.78	0.78	0.78	0.78	0.78	-	132,700
Sep 24, 2025	0.77	0.78	0.77	0.78	0.78	-	130,200
Sep 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	67,600
Sep 22, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	82,800
Sep 19, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	160,800
Sep 18, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	308,800
Sep 17, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	295,100
Sep 12, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	275,100
Sep 11, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	83,600
Sep 10, 2025	0.76	0.78	0.75	0.77	0.77	1.99%	1,450,700
Sep 9, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	255,200
Sep 8, 2025	0.76	0.77	0.76	0.77	0.77	-	294,600
Sep 4, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	52,100
Sep 3, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	72,100
Sep 2, 2025	0.78	0.78	0.77	0.78	0.78	-1.27%	59,600
Aug 29, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	116,500
Aug 28, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	255,000
Aug 27, 2025	0.76	0.77	0.76	0.77	0.77	1.99%	156,800
Aug 26, 2025	0.75	0.76	0.75	0.76	0.76	-1.31%	83,800
Aug 25, 2025	0.77	0.77	0.76	0.77	0.77	2.00%	150,300
Aug 22, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	37,200
Aug 21, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	81,000
Aug 20, 2025	0.75	0.76	0.75	0.75	0.75	0.67%	187,000
Aug 19, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	285,600
Aug 18, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	213,100
Aug 15, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	241,500
Aug 14, 2025	0.77	0.78	0.77	0.77	0.77	-1.29%	99,400
Aug 13, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	68,500
Aug 12, 2025	0.78	0.78	0.76	0.77	0.77	-1.91%	258,300