Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.630	0.650	0.605	0.625	0.546	4,958,100
2023-06-01	0.585	0.630	0.580	0.620	0.541	4,834,400
2023-05-31	0.560	0.610	0.560	0.575	0.502	5,549,500
2023-05-30	0.530	0.545	0.525	0.545	0.476	416,500
2023-05-29	0.515	0.530	0.515	0.520	0.454	567,700
2023-05-26	0.520	0.540	0.515	0.525	0.458	393,100
2023-05-25	0.540	0.540	0.510	0.530	0.463	611,100
2023-05-24	0.545	0.550	0.530	0.530	0.463	540,900
2023-05-23	0.540	0.555	0.535	0.555	0.485	119,000
2023-05-22	0.550	0.560	0.545	0.545	0.476	423,800
2023-05-19	0.560	0.560	0.555	0.560	0.489	327,500
2023-05-18	0.565	0.565	0.550	0.565	0.493	629,300
2023-05-17	0.545	0.560	0.535	0.560	0.489	924,000
2023-05-16	0.535	0.545	0.530	0.545	0.476	785,800
2023-05-15	0.530	0.540	0.525	0.535	0.467	433,600
2023-05-12	0.545	0.545	0.525	0.535	0.467	821,300
2023-05-11	0.550	0.555	0.530	0.545	0.476	736,900
2023-05-10	0.535	0.555	0.535	0.550	0.480	1,054,800
2023-05-09	0.555	0.560	0.535	0.535	0.467	1,132,300
2023-05-08	0.560	0.570	0.550	0.560	0.489	1,405,600
2023-05-05	0.585	0.590	0.555	0.560	0.489	3,426,600
2023-05-03	0.590	0.595	0.585	0.595	0.520	595,900
2023-05-02	0.605	0.615	0.585	0.600	0.524	1,685,400
2023-04-28	0.595	0.635	0.595	0.600	0.524	4,029,200
2023-04-27	0.590	0.600	0.585	0.595	0.520	552,000
2023-04-26	0.580	0.600	0.580	0.600	0.524	1,132,300
2023-04-25	0.620	0.640	0.580	0.595	0.520	2,454,600
2023-04-20	0.615	0.620	0.600	0.620	0.541	1,280,100
2023-04-19	0.640	0.650	0.610	0.615	0.537	2,196,200
2023-04-18	0.660	0.705	0.645	0.645	0.563	11,704,700
2023-04-17	0.670	0.670	0.650	0.665	0.581	1,937,700
2023-04-14	0.685	0.685	0.645	0.670	0.585	2,221,400
2023-04-13	0.680	0.710	0.660	0.680	0.594	15,307,500
2023-04-12	0.550	0.660	0.550	0.650	0.568	7,982,800
2023-04-11	0.545	0.550	0.545	0.550	0.480	418,800
2023-04-10	0.545	0.550	0.540	0.540	0.472	367,500
2023-04-07	0.545	0.555	0.540	0.545	0.476	249,900
2023-04-06	0.555	0.555	0.545	0.545	0.476	737,100
2023-04-05	0.580	0.580	0.555	0.565	0.493	520,800
2023-04-04	0.575	0.575	0.560	0.575	0.502	538,900
2023-04-03	0.535	0.575	0.535	0.570	0.498	1,069,000
2023-03-31	0.530	0.540	0.525	0.540	0.472	605,000
2023-03-30	0.525	0.530	0.515	0.530	0.463	678,400
2023-03-29	0.520	0.525	0.510	0.525	0.458	625,800
2023-03-28	0.525	0.525	0.500	0.515	0.450	2,052,000
2023-03-27	0.550	0.560	0.520	0.525	0.458	2,054,800
2023-03-24	0.560	0.565	0.550	0.565	0.493	986,800
2023-03-23	0.560	0.565	0.555	0.560	0.489	628,700
2023-03-22	0.570	0.570	0.555	0.565	0.493	722,300
2023-03-21	0.570	0.575	0.565	0.570	0.498	769,100
2023-03-20	0.575	0.575	0.565	0.570	0.498	773,800
2023-03-17	0.570	0.580	0.560	0.575	0.502	1,655,600
2023-03-16	0.580	0.580	0.560	0.570	0.498	1,128,900
2023-03-15	0.595	0.595	0.580	0.585	0.511	939,900
2023-03-14	0.610	0.615	0.560	0.590	0.515	2,656,600
2023-03-13	0.620	0.620	0.610	0.615	0.537	1,298,300
2023-03-10	0.645	0.645	0.620	0.630	0.550	3,549,300
2023-03-09	0.650	0.655	0.640	0.645	0.563	852,000
2023-03-08	0.650	0.655	0.640	0.650	0.568	929,100
2023-03-07	0.645	0.660	0.640	0.660	0.576	1,088,800

← NewerPage 15 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.