Bursa Malaysia · 5173 · stock

Shin Yang Group Berhad (5173) stock price history

Every Bursa Malaysia trading session of Shin Yang Group Berhad from Jun 23, 2010 to Sep 28, 2026: 4,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5173 data, free keyYear by year table

5173 adjusted close, 2010 to 2026

5173Shin Yang Group Berhad
MYR 0.7400-3.8% over one year
201520202025
MYR 0.9681
All time high, 2024
MYR 0.8828
52 week high, MYR 0.7200 low
4,005
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

5173 key facts

  • Shin Yang Group Berhad (5173) closed at MYR 0.7400 on Sep 28, 2026 on Bursa Malaysia.
  • 5173's all time high close is MYR 0.9681, set on Aug 21, 2024; its all time low close is MYR 0.1074 on Mar 23, 2020.
  • 5173's 52 week range is MYR 0.7200 to MYR 0.8828.
  • 5173 returned -3.8% over the year to Sep 28, 2026 and +157.1% over five years.
  • Over ten years 5173 returned +219%, +12.3% a year compounded.
  • 5173's deepest drawdown was -88.1% from Jun 28, 2010 to Mar 23, 2020.
  • DataCedar holds 4,005 daily sessions of 5173 history from Jun 23, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5173 price chart, 2010 to 2026

5173 adjusted close, Jun 23, 2010 to Sep 28, 2026MYR 0.1160MYR 0.3723MYR 0.6287MYR 0.8851201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5173 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months-1.3%
6 months-0.7%
Year to date-9.2%
1 year-3.8%
3 years+26.6%
5 years+157.1%
10 years+219.0%
Since Jun 23, 2010-15.6%
Compound annual growth, 16.3 years-1.0%

5173 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.9681 on Aug 21, 2024
All time low close
MYR 0.1074 on Mar 23, 2020
52 week high
MYR 0.8828 on Nov 25, 2025
52 week low
MYR 0.7200 on Mar 30, 2026
Deepest drawdown
-88.1% from Jun 28, 2010 to Mar 23, 2020, recovered Aug 16, 2024
Best single session
+48.1% on Apr 7, 2020
Worst single session
-27.0% on May 18, 2011
Volatility, 1 year annualised
22.3%
Sessions closing higher, 1 year
38%
Best calendar year
2022, +129%
Worst calendar year
2011, -54%

5173 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 23, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8200MYR 0.8450MYR 0.7200MYR 0.7400-10.8%21.4M183
2025MYR 0.8025MYR 0.8828MYR 0.6137MYR 0.8300+3.4%73.9M244
2024MYR 0.5617MYR 0.9864MYR 0.5343MYR 0.8025+41.7%429.4M247
2023MYR 0.6458MYR 0.6764MYR 0.4364MYR 0.5663-12.9%345.5M244
2022MYR 0.2835MYR 0.8119MYR 0.2792MYR 0.6502+129.3%1B243
2021MYR 0.2792MYR 0.4038MYR 0.2019MYR 0.2835+3.1%1.2B245
2020MYR 0.1718MYR 0.3394MYR 0.0988MYR 0.2749+60.0%499.2M247
2019MYR 0.2191MYR 0.2964MYR 0.1675MYR 0.1718-25.9%48.2M246
2018MYR 0.1933MYR 0.3479MYR 0.1804MYR 0.2320+20.0%372.1M243
2017MYR 0.2320MYR 0.2964MYR 0.1933MYR 0.1933-16.7%53.6M253
2016MYR 0.3179MYR 0.3608MYR 0.2105MYR 0.2320-27.0%40.7M250
2015MYR 0.3608MYR 0.4510MYR 0.2835MYR 0.3179-12.9%56.2M246
2014MYR 0.3909MYR 0.5756MYR 0.3222MYR 0.3651-4.5%161.8M247
2013MYR 0.3873MYR 0.4424MYR 0.3222MYR 0.3823-2.3%30.6M246
2012MYR 0.3873MYR 0.5683MYR 0.3368MYR 0.3915+5.7%114.9M245
2011MYR 0.8140MYR 0.8423MYR 0.3361MYR 0.3705-54.5%95.2M244
2010MYR 0.8614MYR 0.9246MYR 0.7981MYR 0.8140n/a111.6M132

5173 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7400-0.7%
August 2026MYR 0.74500.0%
July 2026MYR 0.7450-1.3%
June 2026MYR 0.7550-1.3%
May 2026MYR 0.7650-1.3%
April 2026MYR 0.7750+4.7%
March 2026MYR 0.7400-9.8%
February 2026MYR 0.8200-1.2%
January 2026MYR 0.83000.0%
December 2025MYR 0.8300-2.3%
November 2025MYR 0.8497+7.1%
October 2025MYR 0.7931+1.2%

About the 5173 data

Daily bars. 4,005 sessions from Jun 23, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5173/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5168 Hartalega Holdings Berhad
  • 5169 Ho Hup Construction Company Berhad
  • 5171 Kimlun Corporation Berhad
  • 5172 Sinaran Advance Group Berhad
  • 5176 Sunway Real Estate Investment Trust
  • 5178 Ingenieur Gudang Berhad
  • 5180 CapitaLand Malaysia Trust
  • 5182 Avaland Berhad

Common questions

5173 share price history

Start with any symbol.

Start free