Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.650	0.650	0.640	0.645	0.563	742,100
2023-03-03	0.650	0.655	0.640	0.650	0.568	754,300
2023-03-02	0.645	0.650	0.640	0.650	0.568	1,061,300
2023-03-01	0.655	0.655	0.640	0.650	0.568	1,430,700
2023-02-28	0.645	0.655	0.645	0.655	0.572	881,700
2023-02-27	0.670	0.675	0.650	0.650	0.568	3,170,400
2023-02-24	0.665	0.670	0.645	0.655	0.572	1,236,300
2023-02-23	0.640	0.665	0.640	0.665	0.581	1,042,800
2023-02-22	0.650	0.655	0.645	0.650	0.568	544,500
2023-02-21	0.665	0.665	0.645	0.650	0.568	1,441,500
2023-02-20	0.670	0.675	0.660	0.670	0.585	1,012,900
2023-02-17	0.670	0.670	0.665	0.670	0.585	634,100
2023-02-16	0.675	0.690	0.670	0.675	0.589	1,420,000
2023-02-15	0.660	0.690	0.660	0.680	0.594	3,324,700
2023-02-14	0.675	0.675	0.635	0.660	0.576	3,244,900
2023-02-13	0.705	0.705	0.665	0.675	0.589	3,936,400
2023-02-10	0.710	0.720	0.700	0.705	0.616	2,423,700
2023-02-09	0.715	0.720	0.705	0.710	0.620	1,109,800
2023-02-08	0.720	0.720	0.705	0.715	0.624	931,000
2023-02-07	0.720	0.720	0.705	0.710	0.620	1,850,500
2023-02-03	0.735	0.735	0.715	0.720	0.629	2,420,800
2023-02-02	0.740	0.745	0.730	0.735	0.642	1,536,100
2023-01-31	0.760	0.765	0.730	0.740	0.646	3,254,400
2023-01-30	0.725	0.755	0.725	0.755	0.659	5,565,900
2023-01-27	0.730	0.740	0.720	0.730	0.637	1,681,400
2023-01-26	0.715	0.735	0.715	0.730	0.637	1,660,300
2023-01-25	0.710	0.720	0.705	0.715	0.624	973,400
2023-01-20	0.705	0.715	0.705	0.710	0.620	1,447,800
2023-01-19	0.725	0.725	0.700	0.710	0.620	2,896,000
2023-01-18	0.730	0.730	0.715	0.725	0.633	2,070,900
2023-01-17	0.730	0.735	0.725	0.730	0.637	1,754,600
2023-01-16	0.740	0.745	0.730	0.735	0.642	1,411,300
2023-01-13	0.740	0.755	0.735	0.740	0.646	3,276,900
2023-01-12	0.735	0.750	0.730	0.745	0.650	1,558,000
2023-01-11	0.730	0.740	0.725	0.740	0.646	1,613,700
2023-01-10	0.735	0.740	0.725	0.735	0.642	1,437,500
2023-01-09	0.740	0.755	0.730	0.735	0.642	2,304,700
2023-01-06	0.740	0.755	0.730	0.740	0.646	2,363,600
2023-01-05	0.765	0.765	0.735	0.735	0.642	2,154,800
2023-01-04	0.765	0.775	0.750	0.765	0.668	2,217,200
2023-01-03	0.740	0.770	0.735	0.770	0.672	3,481,400
2022-12-30	0.740	0.745	0.725	0.745	0.650	2,198,900
2022-12-29	0.735	0.745	0.725	0.745	0.650	1,111,600
2022-12-28	0.740	0.740	0.725	0.740	0.646	1,706,600
2022-12-27	0.770	0.775	0.725	0.735	0.642	4,662,900
2022-12-23	0.785	0.790	0.770	0.775	0.677	1,802,800
2022-12-22	0.825	0.825	0.775	0.785	0.685	10,027,700
2022-12-21	0.775	0.815	0.770	0.810	0.707	11,305,000
2022-12-20	0.775	0.790	0.760	0.770	0.672	3,695,100
2022-12-19	0.775	0.790	0.755	0.770	0.672	1,881,400
2022-12-16	0.775	0.780	0.760	0.770	0.672	2,311,500
2022-12-15	0.780	0.805	0.775	0.785	0.685	7,212,600
2022-12-14	0.755	0.785	0.755	0.780	0.681	3,710,900
2022-12-13	0.770	0.775	0.750	0.755	0.659	1,348,600
2022-12-12	0.760	0.785	0.750	0.765	0.668	5,498,200
2022-12-09	0.730	0.760	0.730	0.760	0.664	2,746,500
2022-12-08	0.750	0.755	0.730	0.735	0.642	2,865,900
2022-12-07	0.785	0.805	0.740	0.745	0.650	6,090,000
2022-12-06	0.820	0.820	0.790	0.800	0.688	4,396,000
2022-12-05	0.840	0.845	0.805	0.825	0.709	4,281,300

← NewerPage 16 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.