Shin Yang Group Bhd (5173) Historical Prices

Time Period

Events

MY:5173 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.69	0.70	0.68	0.70	0.70	0.00%	52,700	0.56
Nov 10, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	41,700	0.45
Nov 09, 2026	0.71	0.71	0.69	0.71	0.71	0.00%	0	0.00
Nov 06, 2026	0.70	0.71	0.69	0.71	0.71	-2.08%	65,900	0.69
Nov 05, 2026	0.73	0.73	0.69	0.72	0.72	+2.86%	33,200	0.34
Nov 04, 2026	0.70	0.70	0.69	0.70	0.70	+0.72%	59,800	0.61
Nov 03, 2026	0.69	0.70	0.69	0.70	0.70	+0.72%	80,500	0.83
Nov 02, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	82,900	0.85
Oct 30, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	75,600	0.76
Oct 29, 2026	0.71	0.71	0.71	0.71	0.71	+1.43%	12,000	0.12
Oct 28, 2026	0.70	0.71	0.70	0.70	0.70	+0.72%	46,300	0.46
Oct 27, 2026	0.70	0.70	0.69	0.70	0.70	0.00%	197,000	2.00
Oct 26, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	82,600	0.84
Oct 23, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	110,900	1.13
Oct 22, 2026	0.70	0.71	0.70	0.71	0.71	0.00%	168,400	1.74
Oct 21, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	219,200	2.35
Oct 20, 2026	0.71	0.72	0.71	0.72	0.72	+2.13%	64,000	0.67
Oct 19, 2026	0.72	0.72	0.70	0.71	0.71	-2.76%	293,500	3.19
Oct 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	38,800	0.41
Oct 15, 2026	0.73	0.73	0.73	0.73	0.73	+0.69%	84,200	0.89
Oct 14, 2026	0.72	0.73	0.72	0.73	0.73	-0.68%	34,500	0.36
Oct 13, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	3,000	0.03
Oct 12, 2026	0.73	0.73	0.73	0.73	0.73	+0.69%	35,100	0.37
Oct 09, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	187,300	2.01
Oct 08, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	271,700	3.02
Oct 07, 2026	0.73	0.74	0.73	0.74	0.74	+0.68%	50,800	0.57
Oct 06, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	147,100	1.66
Oct 05, 2026	0.74	0.74	0.73	0.74	0.74	0.00%	34,000	0.38
Oct 02, 2026	0.74	0.74	0.73	0.74	0.74	+0.68%	89,100	1.01
Oct 01, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	101,900	1.17
Sep 30, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	64,300	0.73
Sep 29, 2026	0.74	0.75	0.73	0.75	0.75	+0.68%	43,200	0.49
Sep 28, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	100,500	1.16
Sep 25, 2026	0.74	0.75	0.74	0.75	0.75	0.00%	35,200	0.40
Sep 24, 2026	0.74	0.75	0.73	0.75	0.75	+0.68%	372,700	4.57
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	54,500	0.64
Sep 22, 2026	0.73	0.75	0.73	0.75	0.75	+1.36%	77,000	0.90
Sep 21, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	66,200	0.77
Sep 18, 2026	0.73	0.74	0.73	0.74	0.74	+0.68%	33,500	0.38
Sep 17, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	40,200	0.45
Sep 16, 2026	0.74	0.76	0.73	0.74	0.74	0.00%	0	0.00
Sep 15, 2026	0.74	0.76	0.73	0.74	0.74	+0.68%	116,600	1.33
Sep 14, 2026	0.73	0.74	0.73	0.74	0.74	+0.68%	15,000	0.17
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	37,000	0.42
Sep 10, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	51,000	0.57
Sep 09, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	164,700	1.90
Sep 08, 2026	0.74	0.74	0.74	0.74	0.74	0.00%	47,000	0.53
Sep 07, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	82,000	0.92
Sep 04, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	82,800	0.92
Sep 03, 2026	0.75	0.76	0.73	0.75	0.75	+0.67%	47,300	0.52

Shin Yang Group Bhd historical prices

Shin Yang Group Bhd (5173) Historical Prices

Become an Expert with TipRanks Premium