Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.640	0.640	0.605	0.620	0.541	2,940,500
2023-08-29	0.640	0.645	0.630	0.640	0.559	632,000
2023-08-28	0.625	0.640	0.620	0.635	0.554	984,400
2023-08-25	0.620	0.635	0.620	0.625	0.546	441,400
2023-08-24	0.640	0.645	0.625	0.635	0.554	510,000
2023-08-23	0.625	0.640	0.620	0.635	0.554	929,800
2023-08-22	0.635	0.635	0.620	0.630	0.550	775,000
2023-08-21	0.650	0.665	0.635	0.640	0.559	1,946,900
2023-08-18	0.610	0.645	0.605	0.640	0.559	2,721,900
2023-08-17	0.610	0.615	0.605	0.610	0.533	280,300
2023-08-16	0.595	0.610	0.590	0.610	0.533	226,000
2023-08-15	0.610	0.615	0.595	0.595	0.520	361,700
2023-08-14	0.590	0.610	0.590	0.610	0.533	287,200
2023-08-11	0.585	0.595	0.585	0.595	0.520	216,800
2023-08-10	0.590	0.590	0.580	0.590	0.515	388,300
2023-08-09	0.590	0.595	0.585	0.595	0.520	166,900
2023-08-08	0.590	0.590	0.585	0.590	0.515	418,400
2023-08-07	0.600	0.600	0.590	0.590	0.515	395,900
2023-08-04	0.605	0.605	0.595	0.600	0.524	365,700
2023-08-03	0.610	0.610	0.590	0.605	0.528	785,600
2023-08-02	0.610	0.610	0.605	0.610	0.533	273,300
2023-08-01	0.610	0.615	0.605	0.610	0.533	427,900
2023-07-31	0.610	0.610	0.600	0.610	0.533	330,000
2023-07-28	0.610	0.610	0.600	0.600	0.524	245,300
2023-07-27	0.605	0.610	0.600	0.610	0.533	581,400
2023-07-26	0.615	0.620	0.605	0.605	0.528	408,600
2023-07-25	0.615	0.620	0.610	0.615	0.537	694,500
2023-07-24	0.595	0.615	0.590	0.615	0.537	1,302,400
2023-07-21	0.590	0.605	0.585	0.600	0.524	792,500
2023-07-20	0.595	0.595	0.580	0.595	0.520	1,029,000
2023-07-18	0.600	0.600	0.585	0.595	0.520	474,000
2023-07-17	0.600	0.610	0.600	0.605	0.528	471,000
2023-07-14	0.595	0.605	0.595	0.600	0.524	1,430,900
2023-07-13	0.575	0.590	0.575	0.590	0.515	658,400
2023-07-12	0.570	0.595	0.570	0.580	0.506	2,658,400
2023-07-11	0.560	0.575	0.560	0.570	0.498	510,500
2023-07-10	0.560	0.565	0.555	0.560	0.489	464,300
2023-07-07	0.570	0.570	0.555	0.565	0.493	898,900
2023-07-06	0.580	0.590	0.560	0.560	0.489	2,578,400
2023-07-05	0.570	0.585	0.570	0.585	0.511	536,800
2023-07-04	0.585	0.595	0.570	0.570	0.498	1,975,900
2023-07-03	0.605	0.605	0.585	0.585	0.511	1,071,800
2023-06-30	0.590	0.605	0.585	0.605	0.528	585,200
2023-06-28	0.585	0.595	0.570	0.590	0.515	859,200
2023-06-27	0.625	0.625	0.590	0.595	0.520	1,399,500
2023-06-26	0.635	0.640	0.625	0.625	0.546	609,900
2023-06-23	0.640	0.640	0.630	0.640	0.559	455,600
2023-06-22	0.640	0.645	0.630	0.640	0.559	818,500
2023-06-21	0.620	0.645	0.620	0.640	0.559	1,465,300
2023-06-20	0.610	0.635	0.610	0.620	0.541	1,355,900
2023-06-19	0.615	0.620	0.610	0.615	0.537	1,053,700
2023-06-16	0.630	0.635	0.605	0.630	0.550	1,210,300
2023-06-15	0.640	0.645	0.630	0.630	0.550	779,200
2023-06-14	0.660	0.665	0.645	0.645	0.563	1,760,800
2023-06-13	0.645	0.670	0.630	0.660	0.576	2,580,400
2023-06-12	0.640	0.645	0.630	0.645	0.563	707,700
2023-06-09	0.620	0.640	0.615	0.640	0.559	2,080,000
2023-06-08	0.595	0.625	0.595	0.620	0.541	1,429,700
2023-06-07	0.615	0.615	0.595	0.600	0.524	1,346,700
2023-06-06	0.625	0.625	0.610	0.610	0.533	948,600

← NewerPage 14 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.