Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.605	0.650	0.590	0.630	0.541	21,502,100
2022-09-01	0.525	0.615	0.520	0.595	0.511	22,120,000
2022-08-30	0.495	0.535	0.490	0.520	0.447	24,163,699
2022-08-29	0.470	0.470	0.455	0.470	0.404	1,165,600
2022-08-26	0.460	0.475	0.455	0.475	0.408	3,389,400
2022-08-25	0.460	0.470	0.455	0.460	0.395	2,104,800
2022-08-24	0.455	0.470	0.445	0.460	0.395	3,015,100
2022-08-23	0.430	0.460	0.430	0.455	0.391	3,860,300
2022-08-22	0.425	0.435	0.420	0.435	0.374	840,000
2022-08-19	0.435	0.440	0.425	0.435	0.374	865,500
2022-08-18	0.440	0.445	0.435	0.435	0.374	931,900
2022-08-17	0.440	0.445	0.435	0.445	0.382	767,800
2022-08-16	0.440	0.445	0.430	0.440	0.378	1,789,400
2022-08-15	0.420	0.440	0.415	0.435	0.374	4,579,800
2022-08-12	0.415	0.420	0.415	0.420	0.361	315,800
2022-08-11	0.415	0.420	0.415	0.415	0.357	357,800
2022-08-10	0.420	0.420	0.410	0.410	0.352	536,100
2022-08-09	0.410	0.420	0.410	0.420	0.361	366,300
2022-08-08	0.420	0.420	0.410	0.415	0.357	632,300
2022-08-05	0.420	0.420	0.410	0.420	0.361	558,300
2022-08-04	0.410	0.420	0.410	0.420	0.361	288,200
2022-08-03	0.405	0.415	0.400	0.410	0.352	774,800
2022-08-02	0.420	0.425	0.410	0.410	0.352	1,287,400
2022-08-01	0.420	0.425	0.415	0.420	0.361	1,037,900
2022-07-29	0.415	0.420	0.410	0.420	0.361	348,500
2022-07-28	0.420	0.420	0.410	0.420	0.361	635,000
2022-07-27	0.415	0.425	0.410	0.420	0.361	1,164,300
2022-07-26	0.410	0.415	0.405	0.415	0.357	801,400
2022-07-25	0.405	0.425	0.405	0.410	0.352	2,119,400
2022-07-22	0.410	0.410	0.400	0.410	0.352	480,800
2022-07-21	0.400	0.405	0.400	0.405	0.348	442,100
2022-07-20	0.400	0.410	0.395	0.400	0.344	1,068,100
2022-07-19	0.385	0.395	0.385	0.395	0.340	499,900
2022-07-18	0.385	0.395	0.385	0.390	0.335	342,900
2022-07-15	0.385	0.390	0.380	0.390	0.335	643,400
2022-07-14	0.390	0.395	0.385	0.390	0.335	368,500
2022-07-13	0.385	0.395	0.385	0.395	0.340	366,400
2022-07-12	0.400	0.400	0.390	0.390	0.335	630,700
2022-07-08	0.395	0.400	0.390	0.400	0.344	304,700
2022-07-07	0.375	0.395	0.375	0.395	0.340	561,900
2022-07-06	0.385	0.385	0.375	0.385	0.331	840,400
2022-07-05	0.380	0.390	0.380	0.385	0.331	808,300
2022-07-04	0.370	0.380	0.370	0.380	0.327	918,200
2022-07-01	0.410	0.410	0.375	0.375	0.322	3,727,600
2022-06-30	0.410	0.410	0.395	0.410	0.352	1,341,900
2022-06-29	0.400	0.415	0.400	0.410	0.352	1,458,900
2022-06-28	0.395	0.405	0.385	0.405	0.348	1,917,700
2022-06-27	0.390	0.395	0.385	0.390	0.335	773,000
2022-06-24	0.380	0.395	0.380	0.385	0.331	1,526,500
2022-06-23	0.380	0.390	0.380	0.380	0.327	1,003,100
2022-06-22	0.390	0.390	0.370	0.380	0.327	1,935,100
2022-06-21	0.370	0.390	0.370	0.390	0.335	2,463,100
2022-06-20	0.380	0.380	0.365	0.370	0.318	1,139,800
2022-06-17	0.370	0.380	0.365	0.375	0.322	1,104,100
2022-06-16	0.380	0.385	0.365	0.375	0.322	2,596,400
2022-06-15	0.380	0.380	0.365	0.370	0.318	1,502,700
2022-06-14	0.360	0.385	0.355	0.380	0.327	3,112,000
2022-06-13	0.380	0.390	0.360	0.370	0.318	6,416,900
2022-06-10	0.425	0.425	0.395	0.400	0.344	5,638,500
2022-06-09	0.450	0.465	0.430	0.435	0.374	6,613,900

← NewerPage 18 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.