Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.670	0.705	0.670	0.690	0.630	3,534,200
2024-05-24	0.660	0.665	0.650	0.660	0.603	1,051,200
2024-05-23	0.670	0.670	0.660	0.670	0.612	542,100
2024-05-21	0.670	0.670	0.660	0.670	0.612	483,700
2024-05-20	0.645	0.670	0.645	0.670	0.612	2,096,000
2024-05-17	0.650	0.655	0.640	0.645	0.589	444,400
2024-05-16	0.640	0.650	0.630	0.650	0.594	561,600
2024-05-15	0.650	0.650	0.640	0.640	0.585	492,000
2024-05-14	0.645	0.655	0.645	0.650	0.594	1,762,400
2024-05-13	0.625	0.645	0.625	0.640	0.585	2,680,100
2024-05-10	0.620	0.625	0.615	0.620	0.567	448,100
2024-05-09	0.615	0.620	0.605	0.615	0.562	374,800
2024-05-08	0.620	0.620	0.615	0.620	0.567	398,400
2024-05-07	0.615	0.625	0.615	0.625	0.571	612,100
2024-05-06	0.605	0.620	0.605	0.620	0.567	1,031,300
2024-05-03	0.595	0.600	0.595	0.600	0.548	343,600
2024-05-02	0.600	0.600	0.590	0.590	0.539	761,400
2024-04-30	0.595	0.600	0.595	0.600	0.548	242,600
2024-04-29	0.600	0.600	0.590	0.595	0.544	561,800
2024-04-26	0.595	0.605	0.590	0.595	0.544	421,000
2024-04-25	0.600	0.605	0.590	0.590	0.539	524,300
2024-04-24	0.595	0.600	0.595	0.595	0.544	500,300
2024-04-23	0.600	0.600	0.595	0.595	0.544	109,200
2024-04-22	0.595	0.600	0.595	0.600	0.548	530,000
2024-04-19	0.605	0.605	0.590	0.590	0.539	467,900
2024-04-18	0.595	0.605	0.590	0.605	0.553	477,100
2024-04-17	0.595	0.595	0.590	0.595	0.544	204,100
2024-04-16	0.600	0.600	0.590	0.595	0.544	416,200
2024-04-15	0.600	0.600	0.595	0.600	0.548	360,900
2024-04-12	0.590	0.600	0.590	0.600	0.548	230,600
2024-04-09	0.595	0.595	0.590	0.595	0.544	140,100
2024-04-08	0.600	0.605	0.595	0.595	0.544	101,300
2024-04-05	0.610	0.610	0.600	0.600	0.548	68,400
2024-04-04	0.595	0.610	0.595	0.610	0.557	369,800
2024-04-03	0.610	0.610	0.595	0.595	0.544	290,300
2024-04-02	0.600	0.605	0.595	0.600	0.548	514,600
2024-04-01	0.595	0.600	0.595	0.595	0.544	147,500
2024-03-29	0.605	0.605	0.600	0.600	0.548	185,800
2024-03-27	0.610	0.610	0.605	0.605	0.553	236,800
2024-03-26	0.615	0.620	0.610	0.615	0.562	225,000
2024-03-25	0.605	0.620	0.605	0.620	0.567	423,400
2024-03-22	0.600	0.605	0.600	0.605	0.553	201,000
2024-03-21	0.595	0.600	0.595	0.600	0.548	299,500
2024-03-20	0.600	0.600	0.590	0.600	0.548	133,200
2024-03-19	0.595	0.600	0.595	0.600	0.548	106,200
2024-03-18	0.590	0.595	0.585	0.595	0.544	977,800
2024-03-15	0.595	0.600	0.590	0.595	0.544	720,800
2024-03-14	0.590	0.595	0.590	0.595	0.544	487,400
2024-03-13	0.600	0.600	0.595	0.595	0.544	455,600
2024-03-12	0.600	0.600	0.590	0.600	0.548	210,800
2024-03-11	0.595	0.600	0.595	0.600	0.548	113,100
2024-03-08	0.610	0.610	0.595	0.595	0.544	637,400
2024-03-07	0.605	0.610	0.605	0.610	0.557	201,300
2024-03-06	0.600	0.610	0.600	0.605	0.553	574,600
2024-03-05	0.605	0.610	0.600	0.600	0.548	886,400
2024-03-04	0.615	0.615	0.605	0.615	0.562	1,297,400
2024-03-01	0.620	0.620	0.610	0.615	0.562	951,100
2024-02-29	0.625	0.625	0.610	0.625	0.571	1,849,300
2024-02-28	0.645	0.645	0.640	0.645	0.589	263,400
2024-02-27	0.660	0.660	0.640	0.650	0.594	159,800

← NewerPage 11 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.