Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.76	0.76	0.75	0.76	0.76	-2.58%	105,000
Jun 5, 2026	0.76	0.78	0.75	0.78	0.78	1.97%	172,800
Jun 4, 2026	0.76	0.77	0.76	0.76	0.76	-	138,300
Jun 3, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	143,000
May 29, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	131,700
May 28, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	604,400
May 26, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	102,000
May 25, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	160,000
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-	3,000
May 21, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	1,700
May 20, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	176,800
May 19, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	37,700
May 18, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	73,100
May 15, 2026	0.79	0.80	0.79	0.80	0.80	-	70,100
May 14, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	81,200
May 13, 2026	0.80	0.80	0.80	0.80	0.80	-	12,900
May 12, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	55,200
May 11, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	72,700
May 8, 2026	0.80	0.80	0.77	0.79	0.79	-0.63%	170,200
May 7, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	81,800
May 6, 2026	0.79	0.79	0.79	0.79	0.79	-	64,600
May 5, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	176,300
May 4, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	105,900
Apr 30, 2026	0.77	0.78	0.76	0.78	0.78	-0.64%	68,900
Apr 29, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	22,300
Apr 28, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	3,000
Apr 27, 2026	0.77	0.78	0.77	0.77	0.77	-1.92%	60,000
Apr 24, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	38,300
Apr 23, 2026	0.78	0.78	0.77	0.78	0.78	-	172,400
Apr 22, 2026	0.78	0.78	0.77	0.78	0.78	-	102,400
Apr 21, 2026	0.78	0.78	0.77	0.78	0.78	-	110,000
Apr 20, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	136,700
Apr 17, 2026	0.77	0.77	0.77	0.77	0.77	-	33,100
Apr 16, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	100,800
Apr 15, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	17,100
Apr 14, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	39,800
Apr 13, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	170,600
Apr 10, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	171,700
Apr 9, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	18,200
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