Shin Yang Shipping Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.060	1.080	0.965	0.970	0.886	5,879,700
2024-08-21	1.010	1.070	1.000	1.060	0.969	4,742,500
2024-08-20	1.030	1.030	0.995	1.000	0.914	2,718,900
2024-08-19	0.990	1.040	0.990	1.020	0.932	5,924,700
2024-08-16	0.920	0.990	0.920	0.990	0.905	12,927,300
2024-08-15	0.925	0.935	0.895	0.915	0.836	1,686,400
2024-08-14	0.935	0.950	0.910	0.925	0.845	1,286,000
2024-08-13	0.925	0.965	0.895	0.920	0.841	5,729,000
2024-08-12	0.930	0.935	0.910	0.920	0.841	1,429,400
2024-08-09	0.925	0.945	0.915	0.930	0.850	4,662,700
2024-08-08	0.865	0.920	0.840	0.910	0.831	4,725,600
2024-08-07	0.820	0.875	0.805	0.870	0.795	4,819,800
2024-08-06	0.805	0.825	0.775	0.810	0.740	2,806,600
2024-08-05	0.840	0.840	0.765	0.805	0.736	5,167,700
2024-08-02	0.890	0.895	0.845	0.860	0.786	4,158,700
2024-08-01	0.925	0.925	0.900	0.905	0.827	2,358,500
2024-07-31	0.890	0.930	0.880	0.925	0.845	3,030,500
2024-07-30	0.945	0.955	0.890	0.890	0.813	4,070,700
2024-07-29	0.915	0.985	0.915	0.945	0.863	10,733,200
2024-07-26	0.875	0.930	0.865	0.920	0.841	6,538,200
2024-07-25	0.860	0.875	0.855	0.870	0.795	1,075,700
2024-07-24	0.880	0.880	0.855	0.875	0.800	2,682,800
2024-07-23	0.870	0.900	0.865	0.880	0.804	2,374,300
2024-07-22	0.880	0.880	0.850	0.870	0.795	2,038,200
2024-07-19	0.875	0.930	0.865	0.880	0.804	17,312,400
2024-07-18	0.860	0.875	0.845	0.870	0.795	1,884,300
2024-07-17	0.850	0.880	0.845	0.865	0.790	6,011,400
2024-07-16	0.850	0.855	0.830	0.845	0.772	2,895,300
2024-07-15	0.870	0.880	0.835	0.850	0.777	4,791,400
2024-07-12	0.820	0.900	0.800	0.870	0.795	25,810,199
2024-07-11	0.775	0.795	0.765	0.790	0.722	1,277,200
2024-07-10	0.790	0.790	0.775	0.775	0.708	1,126,900
2024-07-09	0.805	0.805	0.775	0.785	0.717	2,112,200
2024-07-05	0.830	0.840	0.785	0.805	0.736	2,847,300
2024-07-04	0.820	0.840	0.815	0.830	0.758	3,470,900
2024-07-03	0.805	0.825	0.800	0.815	0.745	3,472,000
2024-07-02	0.805	0.805	0.785	0.805	0.736	2,032,400
2024-07-01	0.765	0.800	0.760	0.800	0.731	1,510,000
2024-06-28	0.760	0.770	0.755	0.770	0.704	674,300
2024-06-27	0.780	0.785	0.755	0.760	0.694	1,052,700
2024-06-26	0.750	0.775	0.750	0.775	0.708	1,012,000
2024-06-25	0.795	0.795	0.750	0.755	0.690	2,976,200
2024-06-24	0.780	0.830	0.775	0.795	0.726	4,189,000
2024-06-21	0.770	0.780	0.770	0.780	0.713	624,800
2024-06-20	0.780	0.780	0.765	0.775	0.708	762,100
2024-06-19	0.785	0.800	0.775	0.775	0.708	1,909,600
2024-06-18	0.780	0.790	0.765	0.780	0.713	1,395,400
2024-06-14	0.770	0.780	0.755	0.780	0.713	1,683,000
2024-06-13	0.755	0.770	0.745	0.770	0.704	1,935,000
2024-06-12	0.765	0.785	0.735	0.755	0.690	5,240,000
2024-06-11	0.820	0.845	0.770	0.775	0.708	8,182,800
2024-06-10	0.780	0.820	0.775	0.805	0.736	7,888,900
2024-06-07	0.745	0.780	0.735	0.750	0.685	5,263,400
2024-06-06	0.745	0.750	0.730	0.740	0.676	2,370,700
2024-06-05	0.755	0.770	0.745	0.745	0.681	2,808,400
2024-06-04	0.720	0.770	0.720	0.745	0.681	7,336,000
2024-05-31	0.690	0.695	0.680	0.695	0.635	1,453,300
2024-05-30	0.690	0.690	0.670	0.690	0.630	590,800
2024-05-29	0.685	0.695	0.660	0.695	0.635	1,525,400
2024-05-28	0.690	0.700	0.680	0.690	0.630	1,232,000

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-03	0.0500 MYR
2024-11-29	0.0300 MYR
2023-11-30	0.0300 MYR
2022-12-07	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.