Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.815	0.860	0.810	0.835	0.718	14,078,100
2022-12-01	0.760	0.815	0.755	0.800	0.688	12,164,100
2022-11-30	0.770	0.775	0.745	0.755	0.649	4,304,800
2022-11-29	0.725	0.775	0.725	0.755	0.649	8,177,100
2022-11-25	0.745	0.755	0.725	0.725	0.623	4,112,800
2022-11-24	0.725	0.745	0.715	0.740	0.636	3,261,300
2022-11-23	0.720	0.740	0.710	0.715	0.615	2,492,400
2022-11-22	0.735	0.750	0.715	0.715	0.615	3,698,500
2022-11-21	0.725	0.740	0.705	0.740	0.636	2,402,500
2022-11-17	0.775	0.780	0.735	0.740	0.636	3,449,200
2022-11-16	0.725	0.780	0.725	0.770	0.662	12,209,200
2022-11-15	0.735	0.740	0.725	0.725	0.623	3,462,600
2022-11-14	0.740	0.750	0.725	0.740	0.636	2,201,600
2022-11-11	0.745	0.755	0.730	0.740	0.636	5,764,300
2022-11-10	0.725	0.755	0.715	0.735	0.632	7,195,600
2022-11-09	0.750	0.765	0.725	0.735	0.632	4,190,700
2022-11-08	0.770	0.795	0.720	0.745	0.640	15,260,800
2022-11-07	0.925	0.940	0.750	0.760	0.653	33,996,000
2022-11-04	0.895	0.930	0.890	0.920	0.791	4,640,900
2022-11-03	0.895	0.945	0.880	0.900	0.774	9,095,900
2022-11-02	0.885	0.940	0.855	0.905	0.778	33,717,699
2022-11-01	0.760	0.900	0.760	0.890	0.765	41,853,301
2022-10-31	0.730	0.750	0.725	0.750	0.645	3,760,200
2022-10-28	0.760	0.765	0.725	0.725	0.623	3,107,300
2022-10-27	0.730	0.760	0.725	0.750	0.645	8,366,500
2022-10-26	0.720	0.735	0.710	0.730	0.627	2,624,200
2022-10-25	0.740	0.745	0.700	0.720	0.619	4,350,400
2022-10-21	0.745	0.750	0.720	0.735	0.632	2,900,600
2022-10-20	0.725	0.745	0.695	0.745	0.640	8,443,300
2022-10-19	0.800	0.810	0.725	0.725	0.623	10,462,200
2022-10-18	0.765	0.800	0.760	0.800	0.688	13,790,900
2022-10-17	0.750	0.770	0.735	0.760	0.653	3,629,200
2022-10-14	0.765	0.785	0.740	0.755	0.649	5,101,300
2022-10-13	0.780	0.795	0.730	0.750	0.645	13,355,400
2022-10-12	0.720	0.775	0.720	0.770	0.662	11,889,900
2022-10-11	0.735	0.735	0.685	0.710	0.610	5,756,400
2022-10-07	0.680	0.750	0.665	0.740	0.636	12,677,800
2022-10-06	0.675	0.690	0.665	0.680	0.584	2,550,100
2022-10-05	0.735	0.740	0.665	0.680	0.584	7,797,100
2022-10-04	0.685	0.730	0.680	0.720	0.619	9,649,600
2022-10-03	0.655	0.690	0.640	0.675	0.580	7,124,600
2022-09-30	0.655	0.685	0.620	0.675	0.580	11,848,100
2022-09-29	0.685	0.695	0.655	0.665	0.572	4,514,100
2022-09-28	0.730	0.735	0.660	0.660	0.567	8,556,700
2022-09-27	0.720	0.740	0.700	0.725	0.623	5,708,200
2022-09-26	0.760	0.775	0.695	0.725	0.623	11,137,600
2022-09-23	0.785	0.815	0.755	0.775	0.666	12,399,400
2022-09-22	0.730	0.790	0.730	0.785	0.675	13,310,200
2022-09-21	0.760	0.790	0.730	0.750	0.645	18,742,801
2022-09-20	0.685	0.760	0.680	0.750	0.645	20,438,301
2022-09-19	0.690	0.710	0.650	0.670	0.576	6,930,400
2022-09-15	0.755	0.765	0.675	0.695	0.597	14,744,200
2022-09-14	0.785	0.815	0.735	0.740	0.636	19,349,500
2022-09-13	0.830	0.850	0.805	0.825	0.709	6,437,400
2022-09-12	0.855	0.875	0.825	0.840	0.722	12,121,100
2022-09-09	0.775	0.850	0.775	0.840	0.722	16,572,301
2022-09-08	0.735	0.785	0.715	0.780	0.670	12,903,100
2022-09-07	0.750	0.795	0.705	0.730	0.627	18,667,801
2022-09-06	0.710	0.770	0.700	0.750	0.645	16,946,000
2022-09-05	0.635	0.700	0.605	0.700	0.602	13,739,000

← NewerPage 17 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.