Shin Yang Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	66,000
Dec 4, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	231,900
Dec 3, 2025	0.85	0.86	0.83	0.84	0.84	-6.70%	714,700
Dec 2, 2025	0.90	0.91	0.88	0.90	0.85	-	930,900
Dec 1, 2025	0.91	0.91	0.90	0.90	0.85	-0.56%	334,500
Nov 28, 2025	0.92	0.93	0.89	0.90	0.85	-1.10%	782,800
Nov 27, 2025	0.91	0.92	0.91	0.91	0.86	-1.09%	96,000
Nov 26, 2025	0.93	0.93	0.91	0.92	0.87	-0.54%	215,100
Nov 25, 2025	0.92	0.94	0.91	0.93	0.87	1.65%	1,029,000
Nov 24, 2025	0.91	0.91	0.90	0.91	0.86	0.55%	274,400
Nov 21, 2025	0.90	0.91	0.90	0.91	0.85	1.12%	110,500
Nov 20, 2025	0.90	0.91	0.89	0.90	0.85	-0.56%	295,300
Nov 19, 2025	0.91	0.91	0.90	0.90	0.85	-1.10%	236,600
Nov 18, 2025	0.90	0.92	0.90	0.91	0.86	-	264,400
Nov 17, 2025	0.90	0.91	0.90	0.91	0.86	1.11%	105,100
Nov 14, 2025	0.91	0.91	0.89	0.90	0.85	-1.10%	433,400
Nov 13, 2025	0.90	0.92	0.89	0.91	0.86	1.11%	487,000
Nov 12, 2025	0.92	0.93	0.90	0.90	0.85	-1.64%	798,500
Nov 11, 2025	0.92	0.93	0.91	0.92	0.86	0.55%	552,500
Nov 10, 2025	0.90	0.92	0.90	0.91	0.86	1.11%	320,800
Nov 7, 2025	0.89	0.92	0.89	0.90	0.85	0.56%	578,000
Nov 6, 2025	0.90	0.90	0.89	0.90	0.85	-	335,800
Nov 5, 2025	0.87	0.90	0.87	0.90	0.85	2.29%	466,900
Nov 4, 2025	0.92	0.92	0.88	0.88	0.83	-3.85%	1,062,700
Nov 3, 2025	0.86	0.93	0.86	0.91	0.86	8.33%	3,068,900
Oct 31, 2025	0.86	0.86	0.83	0.84	0.79	-2.33%	525,400
Oct 30, 2025	0.87	0.88	0.84	0.86	0.81	-1.71%	809,800
Oct 29, 2025	0.87	0.88	0.87	0.88	0.83	-0.57%	480,800
Oct 28, 2025	0.89	0.90	0.87	0.88	0.83	-0.56%	671,000
Oct 27, 2025	0.88	0.90	0.88	0.89	0.84	1.72%	1,185,900
Oct 24, 2025	0.86	0.87	0.86	0.87	0.82	1.75%	684,400
Oct 23, 2025	0.85	0.86	0.85	0.86	0.81	0.59%	437,000
Oct 22, 2025	0.86	0.86	0.84	0.85	0.80	-	147,000
Oct 21, 2025	0.85	0.85	0.83	0.85	0.80	3.66%	392,500
Oct 17, 2025	0.85	0.85	0.82	0.82	0.77	-2.96%	521,300
Oct 16, 2025	0.83	0.85	0.83	0.85	0.80	-	136,300
Oct 15, 2025	0.83	0.85	0.83	0.85	0.80	1.20%	293,000
Oct 14, 2025	0.83	0.86	0.82	0.84	0.79	-	504,600
Oct 13, 2025	0.83	0.84	0.83	0.84	0.79	-1.76%	413,800
Oct 10, 2025	0.84	0.85	0.84	0.85	0.80	1.19%	100,300
Oct 9, 2025	0.85	0.85	0.84	0.84	0.79	-1.18%	366,500
Oct 8, 2025	0.85	0.85	0.84	0.85	0.80	-	241,000
Oct 7, 2025	0.86	0.86	0.84	0.85	0.80	-0.58%	257,700
Oct 6, 2025	0.85	0.87	0.85	0.86	0.81	1.18%	462,100
Oct 3, 2025	0.86	0.86	0.84	0.85	0.80	-0.59%	828,200
Oct 2, 2025	0.84	0.86	0.84	0.85	0.80	1.19%	1,241,800
Oct 1, 2025	0.83	0.85	0.82	0.84	0.79	1.20%	1,010,700
Sep 30, 2025	0.84	0.84	0.83	0.83	0.78	-1.19%	420,400
Sep 29, 2025	0.82	0.85	0.82	0.84	0.79	3.07%	1,662,000
Sep 26, 2025	0.78	0.82	0.78	0.82	0.77	4.49%	1,621,800