Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.670	0.675	0.665	0.675	0.589	686,100
2023-11-24	0.675	0.680	0.670	0.680	0.594	295,500
2023-11-23	0.680	0.680	0.665	0.675	0.589	981,600
2023-11-22	0.675	0.685	0.675	0.685	0.598	444,100
2023-11-21	0.690	0.690	0.670	0.680	0.594	853,300
2023-11-20	0.680	0.690	0.670	0.690	0.602	1,421,500
2023-11-17	0.675	0.680	0.670	0.680	0.594	574,400
2023-11-16	0.675	0.680	0.670	0.675	0.589	684,500
2023-11-15	0.660	0.680	0.660	0.675	0.589	1,933,100
2023-11-14	0.655	0.665	0.655	0.665	0.581	635,000
2023-11-10	0.640	0.650	0.635	0.650	0.568	316,200
2023-11-09	0.650	0.650	0.640	0.640	0.559	400,900
2023-11-08	0.650	0.650	0.640	0.645	0.563	389,800
2023-11-07	0.650	0.655	0.645	0.650	0.568	837,600
2023-11-06	0.645	0.655	0.640	0.650	0.568	874,600
2023-11-03	0.640	0.650	0.640	0.645	0.563	764,500
2023-11-02	0.635	0.645	0.630	0.640	0.559	1,541,100
2023-11-01	0.625	0.640	0.625	0.635	0.554	1,415,200
2023-10-31	0.630	0.630	0.615	0.625	0.546	411,900
2023-10-30	0.625	0.640	0.615	0.620	0.541	606,700
2023-10-27	0.605	0.625	0.600	0.625	0.546	365,600
2023-10-26	0.600	0.605	0.600	0.605	0.528	848,300
2023-10-25	0.605	0.610	0.600	0.605	0.528	530,900
2023-10-24	0.600	0.610	0.600	0.610	0.533	184,000
2023-10-23	0.615	0.615	0.595	0.600	0.524	1,268,000
2023-10-20	0.640	0.640	0.610	0.615	0.537	1,216,400
2023-10-19	0.635	0.640	0.630	0.640	0.559	241,900
2023-10-18	0.640	0.640	0.635	0.635	0.554	582,100
2023-10-17	0.635	0.645	0.635	0.640	0.559	643,500
2023-10-16	0.645	0.645	0.635	0.640	0.559	390,900
2023-10-13	0.640	0.650	0.640	0.650	0.568	379,900
2023-10-12	0.640	0.645	0.635	0.645	0.563	439,000
2023-10-11	0.640	0.640	0.630	0.640	0.559	240,300
2023-10-10	0.635	0.640	0.625	0.635	0.554	911,800
2023-10-09	0.645	0.645	0.635	0.635	0.554	412,200
2023-10-06	0.635	0.645	0.635	0.645	0.563	487,800
2023-10-05	0.640	0.650	0.635	0.640	0.559	448,100
2023-10-04	0.645	0.650	0.635	0.640	0.559	2,091,500
2023-10-03	0.660	0.660	0.645	0.655	0.572	677,700
2023-10-02	0.660	0.670	0.645	0.660	0.576	1,609,700
2023-09-29	0.665	0.680	0.655	0.660	0.576	4,338,400
2023-09-27	0.650	0.670	0.650	0.670	0.585	2,354,200
2023-09-26	0.650	0.655	0.645	0.650	0.568	517,000
2023-09-25	0.655	0.655	0.645	0.650	0.568	958,800
2023-09-22	0.645	0.665	0.640	0.660	0.576	1,293,600
2023-09-21	0.660	0.660	0.645	0.645	0.563	1,325,300
2023-09-20	0.660	0.665	0.655	0.660	0.576	948,700
2023-09-19	0.665	0.670	0.650	0.665	0.581	1,288,900
2023-09-18	0.645	0.675	0.640	0.665	0.581	2,858,300
2023-09-15	0.650	0.660	0.645	0.645	0.563	1,485,700
2023-09-14	0.655	0.660	0.645	0.655	0.572	1,127,500
2023-09-13	0.665	0.670	0.650	0.660	0.576	1,987,300
2023-09-12	0.700	0.705	0.660	0.665	0.581	6,143,300
2023-09-11	0.660	0.695	0.655	0.690	0.602	8,069,800
2023-09-08	0.645	0.660	0.635	0.655	0.572	1,384,000
2023-09-07	0.665	0.675	0.645	0.645	0.563	2,781,300
2023-09-06	0.635	0.675	0.635	0.660	0.576	8,760,300
2023-09-05	0.635	0.635	0.630	0.635	0.554	285,600
2023-09-04	0.640	0.640	0.625	0.635	0.554	1,333,100
2023-09-01	0.630	0.640	0.620	0.640	0.559	2,783,200

← NewerPage 13 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.