Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	66,200
Sep 18, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	33,500
Sep 17, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	40,200
Sep 15, 2026	0.74	0.76	0.73	0.74	0.74	0.68%	116,600
Sep 14, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	15,000
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	-	37,000
Sep 10, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	51,000
Sep 9, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	164,700
Sep 8, 2026	0.74	0.74	0.74	0.74	0.74	-	47,000
Sep 7, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	82,000
Sep 4, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	82,800
Sep 3, 2026	0.75	0.76	0.73	0.75	0.75	0.67%	47,300
Sep 2, 2026	0.74	0.75	0.73	0.75	0.75	2.76%	79,600
Sep 1, 2026	0.76	0.76	0.72	0.73	0.73	-2.68%	179,500
Aug 28, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	249,900
Aug 27, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	194,800
Aug 26, 2026	0.75	0.75	0.74	0.75	0.75	-0.66%	289,000
Aug 24, 2026	0.76	0.77	0.75	0.76	0.76	-	154,400
Aug 21, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	3,300
Aug 20, 2026	0.75	0.76	0.74	0.76	0.76	2.70%	106,800
Aug 19, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	263,000
Aug 18, 2026	0.76	0.76	0.75	0.76	0.76	-	71,600
Aug 17, 2026	0.76	0.76	0.75	0.76	0.76	-0.65%	78,100
Aug 14, 2026	0.75	0.77	0.75	0.77	0.77	-	17,300
Aug 13, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	10,000
Aug 12, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	35,200
Aug 11, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	142,100
Aug 10, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	141,000
Aug 7, 2026	0.74	0.75	0.74	0.74	0.74	-1.34%	119,300
Aug 6, 2026	0.74	0.75	0.74	0.75	0.75	-	40,600
Aug 5, 2026	0.75	0.75	0.74	0.75	0.75	-	114,900
Aug 4, 2026	0.75	0.75	0.74	0.75	0.75	-	144,400
Aug 3, 2026	0.75	0.75	0.74	0.75	0.75	-	104,200
Jul 31, 2026	0.74	0.75	0.74	0.75	0.75	-	82,600
Jul 30, 2026	0.75	0.75	0.74	0.75	0.75	-	25,300
Jul 29, 2026	0.74	0.75	0.74	0.75	0.75	-	115,800
Jul 28, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	75,800
Jul 27, 2026	0.74	0.75	0.74	0.75	0.75	-	62,900
Jul 24, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	5,500
Jul 23, 2026	0.75	0.75	0.74	0.74	0.74	-1.99%	236,700
Jul 22, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	51,900
Jul 21, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	242,100
Jul 20, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	32,700
Jul 17, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	66,900
Jul 16, 2026	0.77	0.77	0.76	0.77	0.77	0.65%	24,600
Jul 15, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	73,000
Jul 14, 2026	0.77	0.77	0.76	0.77	0.77	-	17,300
Jul 13, 2026	0.77	0.77	0.76	0.77	0.77	0.65%	59,100
Jul 10, 2026	0.77	0.77	0.76	0.77	0.77	-	39,700
Jul 9, 2026	0.77	0.77	0.76	0.77	0.77	0.66%	64,200