Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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