Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.78	0.79	0.78	0.79	0.79	-	80,600
Aug 8, 2025	0.79	0.79	0.79	0.79	0.79	-	59,200
Aug 7, 2025	0.78	0.79	0.78	0.79	0.79	-	44,700
Aug 6, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	141,200
Aug 5, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	8,800
Aug 4, 2025	0.80	0.80	0.79	0.80	0.80	-	70,500
Aug 1, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	91,400
Jul 31, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	135,400
Jul 30, 2025	0.80	0.80	0.79	0.80	0.80	-	78,800
Jul 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	75,800
Jul 28, 2025	0.80	0.81	0.79	0.81	0.81	0.63%	43,500
Jul 25, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	97,100
Jul 24, 2025	0.81	0.81	0.79	0.81	0.81	0.63%	122,500
Jul 23, 2025	0.81	0.81	0.80	0.80	0.80	-	268,400
Jul 22, 2025	0.80	0.80	0.80	0.80	0.80	-	24,900
Jul 21, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	84,300
Jul 18, 2025	0.81	0.82	0.81	0.81	0.81	-	202,600
Jul 17, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	118,300
Jul 16, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	90,300
Jul 15, 2025	0.80	0.80	0.79	0.80	0.80	-	99,300
Jul 14, 2025	0.80	0.80	0.79	0.80	0.80	-	160,500
Jul 11, 2025	0.80	0.81	0.80	0.80	0.80	-	65,400
Jul 10, 2025	0.79	0.81	0.79	0.80	0.80	0.63%	224,700
Jul 9, 2025	0.80	0.80	0.79	0.80	0.80	-	52,100
Jul 8, 2025	0.78	0.80	0.78	0.80	0.80	1.92%	122,200
Jul 7, 2025	0.80	0.80	0.78	0.78	0.78	-3.11%	253,300
Jul 4, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	248,500
Jul 3, 2025	0.81	0.82	0.79	0.80	0.80	-2.45%	511,300
Jul 2, 2025	0.80	0.83	0.80	0.82	0.82	2.52%	942,900
Jul 1, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	80,500
Jun 30, 2025	0.77	0.79	0.77	0.79	0.79	0.64%	59,300
Jun 26, 2025	0.79	0.79	0.78	0.78	0.78	-	50,800
Jun 25, 2025	0.77	0.78	0.77	0.78	0.78	2.63%	247,000
Jun 24, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	70,400
Jun 23, 2025	0.76	0.76	0.76	0.76	0.76	-2.58%	198,400
Jun 20, 2025	0.76	0.78	0.76	0.78	0.78	-0.64%	19,900
Jun 19, 2025	0.78	0.78	0.76	0.78	0.78	-	68,100