Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	75,600
Oct 29, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	12,000
Oct 28, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	46,300
Oct 27, 2026	0.70	0.70	0.69	0.70	0.70	-	197,000
Oct 26, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	82,600
Oct 23, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	110,900
Oct 22, 2026	0.70	0.71	0.70	0.71	0.71	-	168,400
Oct 21, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	219,200
Oct 20, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	64,000
Oct 19, 2026	0.72	0.72	0.70	0.71	0.71	-2.76%	293,500
Oct 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	38,800
Oct 15, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	84,200
Oct 14, 2026	0.72	0.73	0.72	0.73	0.73	-0.68%	34,500
Oct 13, 2026	0.73	0.73	0.73	0.73	0.73	-	3,000
Oct 12, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	35,100
Oct 9, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	187,300
Oct 8, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	271,700
Oct 7, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	50,800
Oct 6, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	147,100
Oct 5, 2026	0.74	0.74	0.73	0.74	0.74	-	34,000
Oct 2, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	89,100
Oct 1, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	101,900
Sep 30, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	64,300
Sep 29, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	43,200
Sep 28, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	100,500
Sep 25, 2026	0.74	0.75	0.74	0.75	0.75	-	35,200
Sep 24, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	372,700
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	54,500
Sep 22, 2026	0.73	0.75	0.73	0.75	0.75	1.36%	77,000
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