Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.660	0.660	0.645	0.655	0.599	250,400
2024-02-23	0.645	0.660	0.640	0.660	0.603	290,600
2024-02-22	0.635	0.650	0.630	0.650	0.594	162,300
2024-02-21	0.630	0.635	0.625	0.635	0.580	108,800
2024-02-20	0.640	0.640	0.625	0.630	0.576	1,159,500
2024-02-19	0.640	0.640	0.630	0.635	0.580	886,700
2024-02-16	0.655	0.655	0.640	0.640	0.585	199,400
2024-02-15	0.655	0.655	0.650	0.655	0.599	206,600
2024-02-14	0.655	0.655	0.645	0.655	0.599	224,800
2024-02-13	0.645	0.655	0.640	0.655	0.599	467,400
2024-02-09	0.630	0.635	0.625	0.635	0.580	308,500
2024-02-08	0.630	0.635	0.630	0.630	0.576	138,600
2024-02-07	0.640	0.640	0.625	0.640	0.585	308,800
2024-02-06	0.635	0.640	0.630	0.640	0.585	247,600
2024-02-05	0.635	0.640	0.625	0.640	0.585	571,900
2024-02-02	0.645	0.645	0.635	0.640	0.585	300,600
2024-01-31	0.660	0.660	0.640	0.655	0.599	455,300
2024-01-30	0.670	0.670	0.645	0.660	0.603	945,300
2024-01-29	0.675	0.680	0.660	0.670	0.612	898,900
2024-01-26	0.660	0.680	0.660	0.670	0.612	3,234,500
2024-01-24	0.630	0.665	0.630	0.660	0.603	3,460,200
2024-01-23	0.615	0.635	0.615	0.625	0.571	619,900
2024-01-22	0.620	0.630	0.610	0.610	0.557	593,800
2024-01-19	0.610	0.630	0.610	0.630	0.576	177,400
2024-01-18	0.615	0.620	0.605	0.620	0.567	297,500
2024-01-17	0.635	0.635	0.615	0.620	0.567	476,600
2024-01-16	0.645	0.645	0.635	0.640	0.585	463,700
2024-01-15	0.630	0.640	0.625	0.640	0.585	247,700
2024-01-12	0.630	0.630	0.625	0.630	0.576	244,500
2024-01-11	0.625	0.635	0.625	0.630	0.576	232,300
2024-01-10	0.630	0.635	0.625	0.635	0.580	252,600
2024-01-09	0.650	0.650	0.635	0.635	0.580	343,200
2024-01-08	0.645	0.655	0.645	0.650	0.594	561,800
2024-01-05	0.630	0.640	0.625	0.640	0.585	1,158,200
2024-01-04	0.620	0.635	0.620	0.630	0.576	630,300
2024-01-03	0.625	0.625	0.615	0.625	0.571	206,300
2024-01-02	0.615	0.625	0.605	0.625	0.571	427,900
2023-12-29	0.630	0.630	0.610	0.620	0.567	541,700
2023-12-28	0.625	0.630	0.615	0.630	0.576	383,300
2023-12-27	0.615	0.630	0.615	0.625	0.571	1,320,600
2023-12-26	0.605	0.615	0.605	0.615	0.562	259,900
2023-12-22	0.610	0.610	0.600	0.610	0.557	414,900
2023-12-21	0.605	0.615	0.600	0.615	0.562	104,000
2023-12-20	0.610	0.615	0.605	0.610	0.557	326,700
2023-12-19	0.590	0.605	0.580	0.605	0.553	1,009,600
2023-12-18	0.590	0.595	0.585	0.585	0.535	578,500
2023-12-15	0.590	0.595	0.585	0.590	0.539	479,900
2023-12-14	0.585	0.590	0.580	0.590	0.539	599,200
2023-12-13	0.590	0.590	0.575	0.585	0.535	928,000
2023-12-12	0.585	0.590	0.580	0.590	0.539	468,600
2023-12-11	0.610	0.610	0.585	0.585	0.535	1,174,300
2023-12-08	0.605	0.610	0.600	0.610	0.557	207,500
2023-12-07	0.605	0.610	0.600	0.610	0.557	302,800
2023-12-06	0.605	0.610	0.605	0.605	0.553	364,400
2023-12-05	0.605	0.610	0.600	0.605	0.553	476,000
2023-12-04	0.600	0.610	0.595	0.610	0.557	1,103,400
2023-12-01	0.615	0.615	0.595	0.610	0.557	1,962,800
2023-11-30	0.650	0.650	0.615	0.630	0.576	1,358,900
2023-11-29	0.675	0.680	0.665	0.675	0.589	1,280,000
2023-11-28	0.675	0.675	0.665	0.675	0.589	410,600

← NewerPage 12 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.