Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	64,000
Jul 7, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	60,400
Jul 6, 2026	0.77	0.77	0.76	0.77	0.77	-	13,000
Jul 3, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	130,100
Jul 2, 2026	0.75	0.76	0.74	0.76	0.76	-	45,700
Jul 1, 2026	0.74	0.76	0.74	0.76	0.76	-	18,600
Jun 30, 2026	0.75	0.76	0.75	0.76	0.76	-	42,000
Jun 29, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	31,900
Jun 26, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	249,100
Jun 25, 2026	0.76	0.77	0.76	0.76	0.76	-2.56%	137,700
Jun 24, 2026	0.78	0.78	0.76	0.78	0.78	2.63%	122,200
Jun 23, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	173,700
Jun 22, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	63,600
Jun 19, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	29,600
Jun 18, 2026	0.76	0.78	0.76	0.78	0.78	-	13,400
Jun 16, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	54,300
Jun 15, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	105,400
Jun 12, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	41,200
Jun 11, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	169,300
Jun 10, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	119,400
Jun 9, 2026	0.76	0.76	0.75	0.76	0.76	-	132,100
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