Kuala Lumpur - Delayed Quote MYR

Shin Yang Group Berhad (5173.KL)

0.6000 +0.0100 (+1.69%)
As of 3:09 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5950 0.6050 0.5900 0.6000 0.6000 193,200
Apr 25, 2024 0.6000 0.6050 0.5900 0.5900 0.5900 524,300
Apr 24, 2024 0.5950 0.6000 0.5950 0.5950 0.5950 500,300
Apr 23, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 109,200
Apr 22, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 530,000
Apr 19, 2024 0.6050 0.6050 0.5900 0.5900 0.5900 467,900
Apr 18, 2024 0.5950 0.6050 0.5900 0.6050 0.6050 477,100
Apr 17, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 204,100
Apr 16, 2024 0.6000 0.6000 0.5900 0.5950 0.5950 416,200
Apr 15, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 360,900
Apr 12, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 230,600
Apr 9, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 140,100
Apr 8, 2024 0.6000 0.6050 0.5950 0.5950 0.5950 101,300
Apr 5, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 68,400
Apr 4, 2024 0.5950 0.6100 0.5950 0.6100 0.6100 369,800
Apr 3, 2024 0.6100 0.6100 0.5950 0.5950 0.5950 290,300
Apr 2, 2024 0.6000 0.6050 0.5950 0.6000 0.6000 514,600
Apr 1, 2024 0.5950 0.6000 0.5950 0.5950 0.5950 147,500
Mar 29, 2024 0.6050 0.6050 0.6000 0.6000 0.6000 150,000
Mar 27, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 236,800
Mar 26, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 225,000
Mar 25, 2024 0.6050 0.6200 0.6050 0.6200 0.6200 423,400
Mar 22, 2024 0.6000 0.6050 0.6000 0.6050 0.6050 201,000
Mar 21, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 299,500
Mar 20, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 133,200
Mar 19, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 106,200
Mar 18, 2024 0.5900 0.5950 0.5850 0.5950 0.5950 977,800
Mar 15, 2024 0.5950 0.6000 0.5900 0.5950 0.5950 720,800
Mar 14, 2024 0.5900 0.5950 0.5900 0.5950 0.5950 487,400
Mar 13, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 455,600
Mar 12, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 210,800
Mar 11, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 113,100
Mar 8, 2024 0.6100 0.6100 0.5950 0.5950 0.5950 637,400
Mar 7, 2024 0.6050 0.6100 0.6050 0.6100 0.6100 201,300
Mar 6, 2024 0.6000 0.6100 0.6000 0.6050 0.6050 574,600
Mar 5, 2024 0.6050 0.6100 0.6000 0.6000 0.6000 886,400
Mar 4, 2024 0.6150 0.6150 0.6050 0.6150 0.6150 1,297,400
Mar 1, 2024 0.6200 0.6200 0.6100 0.6150 0.6150 951,100
Feb 29, 2024 0.6250 0.6250 0.6100 0.6250 0.6250 1,849,300
Feb 28, 2024 0.6450 0.6450 0.6400 0.6450 0.6450 263,400
Feb 27, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 159,800
Feb 26, 2024 0.6600 0.6600 0.6450 0.6550 0.6550 250,400
Feb 23, 2024 0.6450 0.6600 0.6400 0.6600 0.6600 290,600
Feb 22, 2024 0.6350 0.6500 0.6300 0.6500 0.6500 162,300
Feb 21, 2024 0.6300 0.6350 0.6250 0.6350 0.6350 108,800
Feb 20, 2024 0.6400 0.6400 0.6250 0.6300 0.6300 1,159,500
Feb 19, 2024 0.6400 0.6400 0.6300 0.6350 0.6350 886,700
Feb 16, 2024 0.6550 0.6550 0.6400 0.6400 0.6400 199,400
Feb 15, 2024 0.6550 0.6550 0.6500 0.6550 0.6550 206,600
Feb 14, 2024 0.6550 0.6550 0.6450 0.6550 0.6550 224,800
Feb 13, 2024 0.6450 0.6550 0.6400 0.6550 0.6550 467,400
Feb 9, 2024 0.6300 0.6350 0.6250 0.6350 0.6350 308,500
Feb 8, 2024 0.6300 0.6350 0.6300 0.6300 0.6300 138,600
Feb 7, 2024 0.6400 0.6400 0.6250 0.6400 0.6400 308,800
Feb 6, 2024 0.6350 0.6400 0.6300 0.6400 0.6400 247,600
Feb 5, 2024 0.6350 0.6400 0.6250 0.6400 0.6400 571,900
Feb 2, 2024 0.6450 0.6450 0.6350 0.6400 0.6400 300,600
Jan 31, 2024 0.6600 0.6600 0.6400 0.6550 0.6550 455,300
Jan 30, 2024 0.6700 0.6700 0.6450 0.6600 0.6600 945,300
Jan 29, 2024 0.6750 0.6800 0.6600 0.6700 0.6700 898,900
Jan 26, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 3,234,500
Jan 24, 2024 0.6300 0.6650 0.6300 0.6600 0.6600 3,460,200
Jan 23, 2024 0.6150 0.6350 0.6150 0.6250 0.6250 619,900
Jan 22, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 593,800
Jan 19, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 177,400
Jan 18, 2024 0.6150 0.6200 0.6050 0.6200 0.6200 297,500
Jan 17, 2024 0.6350 0.6350 0.6150 0.6200 0.6200 476,600
Jan 16, 2024 0.6450 0.6450 0.6350 0.6400 0.6400 463,700
Jan 15, 2024 0.6300 0.6400 0.6250 0.6400 0.6400 247,700
Jan 12, 2024 0.6300 0.6300 0.6250 0.6300 0.6300 244,500
Jan 11, 2024 0.6250 0.6350 0.6250 0.6300 0.6300 232,300
Jan 10, 2024 0.6300 0.6350 0.6250 0.6350 0.6350 252,600
Jan 9, 2024 0.6500 0.6500 0.6350 0.6350 0.6350 343,200
Jan 8, 2024 0.6450 0.6550 0.6450 0.6500 0.6500 561,800
Jan 5, 2024 0.6300 0.6400 0.6250 0.6400 0.6400 1,158,200
Jan 4, 2024 0.6200 0.6350 0.6200 0.6300 0.6300 630,300
Jan 3, 2024 0.6250 0.6250 0.6150 0.6250 0.6250 206,300
Jan 2, 2024 0.6150 0.6250 0.6050 0.6250 0.6250 427,900
Dec 29, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 541,700
Dec 28, 2023 0.6250 0.6300 0.6150 0.6300 0.6300 383,300
Dec 27, 2023 0.6150 0.6300 0.6150 0.6250 0.6250 1,320,600
Dec 26, 2023 0.6050 0.6150 0.6050 0.6150 0.6150 259,900
Dec 22, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 414,900
Dec 21, 2023 0.6050 0.6150 0.6000 0.6150 0.6150 104,000
Dec 20, 2023 0.6100 0.6150 0.6050 0.6100 0.6100 326,700
Dec 19, 2023 0.5900 0.6050 0.5800 0.6050 0.6050 1,009,600
Dec 18, 2023 0.5900 0.5950 0.5850 0.5850 0.5850 578,500
Dec 15, 2023 0.5900 0.5950 0.5850 0.5900 0.5900 479,900
Dec 14, 2023 0.5850 0.5900 0.5800 0.5900 0.5900 599,200
Dec 13, 2023 0.5900 0.5900 0.5750 0.5850 0.5850 928,000
Dec 12, 2023 0.5850 0.5900 0.5800 0.5900 0.5900 468,600
Dec 11, 2023 0.6100 0.6100 0.5850 0.5850 0.5850 1,163,100
Dec 8, 2023 0.6050 0.6100 0.6000 0.6100 0.6100 207,500
Dec 7, 2023 0.6050 0.6100 0.6000 0.6100 0.6100 302,800
Dec 6, 2023 0.6050 0.6100 0.6050 0.6050 0.6050 364,400
Dec 5, 2023 0.6050 0.6100 0.6000 0.6050 0.6050 476,000
Dec 4, 2023 0.6000 0.6100 0.5950 0.6100 0.6100 1,103,400
Dec 1, 2023 0.6150 0.6150 0.5950 0.6100 0.6100 1,962,800
Nov 30, 2023 0.0300 Dividend
Nov 30, 2023 0.6500 0.6500 0.6150 0.6300 0.6300 1,358,900
Nov 29, 2023 0.6750 0.6800 0.6650 0.6750 0.6450 1,280,000
Nov 28, 2023 0.6750 0.6750 0.6650 0.6750 0.6450 410,600
Nov 27, 2023 0.6700 0.6750 0.6650 0.6750 0.6450 686,100
Nov 24, 2023 0.6750 0.6800 0.6700 0.6800 0.6498 295,500
Nov 23, 2023 0.6800 0.6800 0.6650 0.6750 0.6450 981,600
Nov 22, 2023 0.6750 0.6850 0.6750 0.6850 0.6546 444,100
Nov 21, 2023 0.6900 0.6900 0.6700 0.6800 0.6498 853,300
Nov 20, 2023 0.6800 0.6900 0.6700 0.6900 0.6593 1,421,500
Nov 17, 2023 0.6750 0.6800 0.6700 0.6800 0.6498 574,400
Nov 16, 2023 0.6750 0.6800 0.6700 0.6750 0.6450 684,500
Nov 15, 2023 0.6600 0.6800 0.6600 0.6750 0.6450 1,933,100
Nov 14, 2023 0.6550 0.6650 0.6550 0.6650 0.6354 635,000
Nov 10, 2023 0.6400 0.6500 0.6350 0.6500 0.6211 316,200
Nov 9, 2023 0.6500 0.6500 0.6400 0.6400 0.6116 400,900
Nov 8, 2023 0.6500 0.6500 0.6400 0.6450 0.6163 389,800
Nov 7, 2023 0.6500 0.6550 0.6450 0.6500 0.6211 837,600
Nov 6, 2023 0.6450 0.6550 0.6400 0.6500 0.6211 874,600
Nov 3, 2023 0.6400 0.6500 0.6400 0.6450 0.6163 764,500
Nov 2, 2023 0.6350 0.6450 0.6300 0.6400 0.6116 1,541,100
Nov 1, 2023 0.6250 0.6400 0.6250 0.6350 0.6068 1,415,200
Oct 31, 2023 0.6300 0.6300 0.6150 0.6250 0.5972 411,900
Oct 30, 2023 0.6250 0.6400 0.6150 0.6200 0.5924 606,700
Oct 27, 2023 0.6050 0.6250 0.6000 0.6250 0.5972 365,600
Oct 26, 2023 0.6000 0.6050 0.6000 0.6050 0.5781 848,300
Oct 25, 2023 0.6050 0.6100 0.6000 0.6050 0.5781 530,900
Oct 24, 2023 0.6000 0.6100 0.6000 0.6100 0.5829 184,000
Oct 23, 2023 0.6150 0.6150 0.5950 0.6000 0.5733 1,268,000
Oct 20, 2023 0.6400 0.6400 0.6100 0.6150 0.5877 1,216,400
Oct 19, 2023 0.6350 0.6400 0.6300 0.6400 0.6116 241,900
Oct 18, 2023 0.6400 0.6400 0.6350 0.6350 0.6068 582,100
Oct 17, 2023 0.6350 0.6450 0.6350 0.6400 0.6116 643,500
Oct 16, 2023 0.6450 0.6450 0.6350 0.6400 0.6116 390,900
Oct 13, 2023 0.6400 0.6500 0.6400 0.6500 0.6211 379,900
Oct 12, 2023 0.6400 0.6450 0.6350 0.6450 0.6163 439,000
Oct 11, 2023 0.6400 0.6400 0.6300 0.6400 0.6116 240,300
Oct 10, 2023 0.6350 0.6400 0.6250 0.6350 0.6068 911,800
Oct 9, 2023 0.6450 0.6450 0.6350 0.6350 0.6068 412,200
Oct 6, 2023 0.6350 0.6450 0.6350 0.6450 0.6163 487,800
Oct 5, 2023 0.6400 0.6500 0.6350 0.6400 0.6116 448,100
Oct 4, 2023 0.6450 0.6500 0.6350 0.6400 0.6116 2,091,500
Oct 3, 2023 0.6600 0.6600 0.6450 0.6550 0.6259 677,700
Oct 2, 2023 0.6600 0.6700 0.6450 0.6600 0.6307 1,609,700
Sep 29, 2023 0.6650 0.6800 0.6550 0.6600 0.6307 4,338,400
Sep 27, 2023 0.6500 0.6700 0.6500 0.6700 0.6402 2,354,200
Sep 26, 2023 0.6500 0.6550 0.6450 0.6500 0.6211 517,000
Sep 25, 2023 0.6550 0.6550 0.6450 0.6500 0.6211 958,800
Sep 22, 2023 0.6450 0.6650 0.6400 0.6600 0.6307 1,293,600
Sep 21, 2023 0.6600 0.6600 0.6450 0.6450 0.6163 1,325,300
Sep 20, 2023 0.6600 0.6650 0.6550 0.6600 0.6307 948,700
Sep 19, 2023 0.6650 0.6700 0.6500 0.6650 0.6354 1,288,900
Sep 18, 2023 0.6450 0.6750 0.6400 0.6650 0.6354 2,858,300
Sep 15, 2023 0.6500 0.6600 0.6450 0.6450 0.6163 1,485,700
Sep 14, 2023 0.6550 0.6600 0.6450 0.6550 0.6259 1,127,500
Sep 13, 2023 0.6650 0.6700 0.6500 0.6600 0.6307 1,987,300
Sep 12, 2023 0.7000 0.7050 0.6600 0.6650 0.6354 6,143,300
Sep 11, 2023 0.6600 0.6950 0.6550 0.6900 0.6593 8,069,800
Sep 8, 2023 0.6450 0.6600 0.6350 0.6550 0.6259 1,384,000
Sep 7, 2023 0.6650 0.6750 0.6450 0.6450 0.6163 2,781,300
Sep 6, 2023 0.6350 0.6750 0.6350 0.6600 0.6307 8,760,300
Sep 5, 2023 0.6350 0.6350 0.6300 0.6350 0.6068 285,600
Sep 4, 2023 0.6400 0.6400 0.6250 0.6350 0.6068 1,333,100
Sep 1, 2023 0.6300 0.6400 0.6200 0.6400 0.6116 2,783,200
Aug 30, 2023 0.6400 0.6400 0.6050 0.6200 0.5924 2,940,500
Aug 29, 2023 0.6400 0.6450 0.6300 0.6400 0.6116 632,000
Aug 28, 2023 0.6250 0.6400 0.6200 0.6350 0.6068 984,400
Aug 25, 2023 0.6200 0.6350 0.6200 0.6250 0.5972 441,400
Aug 24, 2023 0.6400 0.6450 0.6250 0.6350 0.6068 510,000
Aug 23, 2023 0.6250 0.6400 0.6200 0.6350 0.6068 929,800
Aug 22, 2023 0.6350 0.6350 0.6200 0.6300 0.6020 775,000
Aug 21, 2023 0.6500 0.6650 0.6350 0.6400 0.6116 1,946,900
Aug 18, 2023 0.6100 0.6450 0.6050 0.6400 0.6116 2,721,900
Aug 17, 2023 0.6100 0.6150 0.6050 0.6100 0.5829 280,300
Aug 16, 2023 0.5950 0.6100 0.5900 0.6100 0.5829 226,000
Aug 15, 2023 0.6100 0.6150 0.5950 0.5950 0.5686 361,700
Aug 14, 2023 0.5900 0.6100 0.5900 0.6100 0.5829 287,200
Aug 11, 2023 0.5850 0.5950 0.5850 0.5950 0.5686 216,800
Aug 10, 2023 0.5900 0.5900 0.5800 0.5900 0.5638 388,300
Aug 9, 2023 0.5900 0.5950 0.5850 0.5950 0.5686 166,900
Aug 8, 2023 0.5900 0.5900 0.5850 0.5900 0.5638 418,400
Aug 7, 2023 0.6000 0.6000 0.5900 0.5900 0.5638 395,900
Aug 4, 2023 0.6050 0.6050 0.5950 0.6000 0.5733 365,700
Aug 3, 2023 0.6100 0.6100 0.5900 0.6050 0.5781 785,600
Aug 2, 2023 0.6100 0.6100 0.6050 0.6100 0.5829 273,300
Aug 1, 2023 0.6100 0.6150 0.6050 0.6100 0.5829 427,900
Jul 31, 2023 0.6100 0.6100 0.6000 0.6100 0.5829 330,000
Jul 28, 2023 0.6100 0.6100 0.6000 0.6000 0.5733 245,300
Jul 27, 2023 0.6050 0.6100 0.6000 0.6100 0.5829 581,400
Jul 26, 2023 0.6150 0.6200 0.6050 0.6050 0.5781 408,600
Jul 25, 2023 0.6150 0.6200 0.6100 0.6150 0.5877 694,500
Jul 24, 2023 0.5950 0.6150 0.5900 0.6150 0.5877 1,302,400
Jul 21, 2023 0.5900 0.6050 0.5850 0.6000 0.5733 792,500
Jul 20, 2023 0.5950 0.5950 0.5800 0.5950 0.5686 1,029,000
Jul 18, 2023 0.6000 0.6000 0.5850 0.5950 0.5686 474,000
Jul 17, 2023 0.6000 0.6100 0.6000 0.6050 0.5781 471,000
Jul 14, 2023 0.5950 0.6050 0.5950 0.6000 0.5733 1,430,900
Jul 13, 2023 0.5750 0.5900 0.5750 0.5900 0.5638 658,400
Jul 12, 2023 0.5700 0.5950 0.5700 0.5800 0.5542 2,658,400
Jul 11, 2023 0.5600 0.5750 0.5600 0.5700 0.5447 510,500
Jul 10, 2023 0.5600 0.5650 0.5550 0.5600 0.5351 464,300
Jul 7, 2023 0.5700 0.5700 0.5550 0.5650 0.5399 898,900
Jul 6, 2023 0.5800 0.5900 0.5600 0.5600 0.5351 2,578,400
Jul 5, 2023 0.5700 0.5850 0.5700 0.5850 0.5590 536,800
Jul 4, 2023 0.5850 0.5950 0.5700 0.5700 0.5447 1,975,900
Jul 3, 2023 0.6050 0.6050 0.5850 0.5850 0.5590 1,071,800
Jun 30, 2023 0.5900 0.6050 0.5850 0.6050 0.5781 585,200
Jun 28, 2023 0.5850 0.5950 0.5700 0.5900 0.5638 859,200
Jun 27, 2023 0.6250 0.6250 0.5900 0.5950 0.5686 1,399,500
Jun 26, 2023 0.6350 0.6400 0.6250 0.6250 0.5972 609,900
Jun 23, 2023 0.6400 0.6400 0.6300 0.6400 0.6116 455,600
Jun 22, 2023 0.6400 0.6450 0.6300 0.6400 0.6116 818,500
Jun 21, 2023 0.6200 0.6450 0.6200 0.6400 0.6116 1,465,300
Jun 20, 2023 0.6100 0.6350 0.6100 0.6200 0.5924 1,355,900
Jun 19, 2023 0.6150 0.6200 0.6100 0.6150 0.5877 1,053,700
Jun 16, 2023 0.6300 0.6350 0.6050 0.6300 0.6020 1,210,300
Jun 15, 2023 0.6400 0.6450 0.6300 0.6300 0.6020 779,200
Jun 14, 2023 0.6600 0.6650 0.6450 0.6450 0.6163 1,760,800
Jun 13, 2023 0.6450 0.6700 0.6300 0.6600 0.6307 2,580,400
Jun 12, 2023 0.6400 0.6450 0.6300 0.6450 0.6163 707,700
Jun 9, 2023 0.6200 0.6400 0.6150 0.6400 0.6116 2,080,000
Jun 8, 2023 0.5950 0.6250 0.5950 0.6200 0.5924 1,429,700
Jun 7, 2023 0.6150 0.6150 0.5950 0.6000 0.5733 1,346,700
Jun 6, 2023 0.6250 0.6250 0.6100 0.6100 0.5829 948,600
Jun 2, 2023 0.6300 0.6500 0.6050 0.6250 0.5972 4,958,100
Jun 1, 2023 0.5850 0.6300 0.5800 0.6200 0.5924 4,834,400
May 31, 2023 0.5600 0.6100 0.5600 0.5750 0.5494 5,549,500
May 30, 2023 0.5300 0.5450 0.5250 0.5450 0.5208 416,500
May 29, 2023 0.5150 0.5300 0.5150 0.5200 0.4969 567,700
May 26, 2023 0.5200 0.5400 0.5150 0.5250 0.5017 393,100
May 25, 2023 0.5400 0.5400 0.5100 0.5300 0.5064 611,100
May 24, 2023 0.5450 0.5500 0.5300 0.5300 0.5064 540,900
May 23, 2023 0.5400 0.5550 0.5350 0.5550 0.5303 119,000
May 22, 2023 0.5500 0.5600 0.5450 0.5450 0.5208 423,800
May 19, 2023 0.5600 0.5600 0.5550 0.5600 0.5351 327,500
May 18, 2023 0.5650 0.5650 0.5500 0.5650 0.5399 629,300
May 17, 2023 0.5450 0.5600 0.5350 0.5600 0.5351 924,000
May 16, 2023 0.5350 0.5450 0.5300 0.5450 0.5208 785,800
May 15, 2023 0.5300 0.5400 0.5250 0.5350 0.5112 433,600
May 12, 2023 0.5450 0.5450 0.5250 0.5350 0.5112 821,300
May 11, 2023 0.5500 0.5550 0.5300 0.5450 0.5208 736,900
May 10, 2023 0.5350 0.5550 0.5350 0.5500 0.5256 1,054,800
May 9, 2023 0.5550 0.5600 0.5350 0.5350 0.5112 1,132,300
May 8, 2023 0.5600 0.5700 0.5500 0.5600 0.5351 1,405,600
May 5, 2023 0.5850 0.5900 0.5550 0.5600 0.5351 3,426,600
May 3, 2023 0.5900 0.5950 0.5850 0.5950 0.5686 595,900
May 2, 2023 0.6050 0.6150 0.5850 0.6000 0.5733 1,685,400
Apr 28, 2023 0.5950 0.6350 0.5950 0.6000 0.5733 4,029,200
Apr 27, 2023 0.5900 0.6000 0.5850 0.5950 0.5686 552,000
Apr 26, 2023 0.5800 0.6000 0.5800 0.6000 0.5733 1,132,300