Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.425	0.460	0.425	0.450	0.387	13,322,300
2022-06-07	0.430	0.440	0.420	0.425	0.365	2,706,600
2022-06-03	0.420	0.435	0.415	0.435	0.374	4,078,500
2022-06-02	0.435	0.440	0.410	0.420	0.361	4,628,000
2022-06-01	0.410	0.440	0.405	0.440	0.378	8,410,100
2022-05-31	0.395	0.415	0.390	0.410	0.352	9,101,600
2022-05-30	0.390	0.390	0.375	0.380	0.327	906,300
2022-05-27	0.395	0.400	0.385	0.390	0.335	1,825,600
2022-05-26	0.375	0.395	0.370	0.390	0.335	3,391,600
2022-05-25	0.360	0.375	0.360	0.375	0.322	705,800
2022-05-24	0.370	0.370	0.360	0.360	0.309	402,000
2022-05-23	0.375	0.375	0.370	0.370	0.318	564,600
2022-05-20	0.355	0.375	0.355	0.375	0.322	513,900
2022-05-19	0.360	0.360	0.350	0.355	0.305	279,100
2022-05-18	0.375	0.375	0.360	0.365	0.314	441,600
2022-05-17	0.365	0.375	0.365	0.375	0.322	364,600
2022-05-13	0.355	0.365	0.355	0.365	0.314	358,600
2022-05-12	0.360	0.365	0.350	0.350	0.301	650,200
2022-05-11	0.350	0.365	0.350	0.365	0.314	698,300
2022-05-10	0.355	0.355	0.350	0.350	0.301	732,500
2022-05-09	0.375	0.375	0.355	0.355	0.305	1,222,600
2022-05-06	0.375	0.375	0.370	0.375	0.322	801,700
2022-05-05	0.380	0.385	0.375	0.385	0.331	573,200
2022-04-29	0.370	0.380	0.370	0.380	0.327	585,400
2022-04-28	0.365	0.370	0.365	0.370	0.318	630,200
2022-04-27	0.365	0.370	0.365	0.365	0.314	427,100
2022-04-26	0.370	0.370	0.365	0.370	0.318	522,900
2022-04-25	0.375	0.375	0.365	0.370	0.318	654,200
2022-04-22	0.370	0.375	0.365	0.375	0.322	607,400
2022-04-21	0.365	0.370	0.360	0.370	0.318	433,700
2022-04-20	0.350	0.365	0.350	0.360	0.309	1,390,300
2022-04-18	0.350	0.355	0.345	0.350	0.301	943,500
2022-04-15	0.355	0.360	0.350	0.350	0.301	831,100
2022-04-14	0.375	0.375	0.355	0.355	0.305	2,648,100
2022-04-13	0.370	0.375	0.360	0.375	0.322	843,200
2022-04-12	0.370	0.370	0.360	0.370	0.318	591,100
2022-04-11	0.385	0.385	0.365	0.375	0.322	1,053,500
2022-04-08	0.380	0.390	0.380	0.390	0.335	282,100
2022-04-07	0.390	0.390	0.380	0.380	0.327	1,149,600
2022-04-06	0.395	0.400	0.390	0.390	0.335	1,007,200
2022-04-05	0.400	0.400	0.390	0.400	0.344	972,100
2022-04-04	0.395	0.400	0.385	0.400	0.344	1,125,900
2022-04-01	0.390	0.390	0.380	0.390	0.335	1,021,400
2022-03-31	0.385	0.390	0.380	0.390	0.335	554,100
2022-03-30	0.390	0.390	0.375	0.385	0.331	949,100
2022-03-29	0.370	0.390	0.370	0.385	0.331	1,830,800
2022-03-28	0.370	0.370	0.365	0.370	0.318	548,600
2022-03-25	0.365	0.370	0.355	0.370	0.318	605,300
2022-03-24	0.360	0.360	0.350	0.360	0.309	715,600
2022-03-23	0.360	0.370	0.360	0.360	0.309	217,300
2022-03-22	0.365	0.370	0.360	0.360	0.309	313,700
2022-03-21	0.365	0.370	0.360	0.360	0.309	406,000
2022-03-18	0.360	0.360	0.355	0.360	0.309	298,700
2022-03-17	0.355	0.360	0.350	0.360	0.309	179,600
2022-03-16	0.345	0.355	0.345	0.355	0.305	192,000
2022-03-15	0.350	0.350	0.335	0.350	0.301	727,600
2022-03-14	0.350	0.360	0.350	0.350	0.301	272,700
2022-03-11	0.360	0.360	0.350	0.350	0.301	805,000
2022-03-10	0.345	0.370	0.345	0.360	0.309	2,478,500
2022-03-09	0.335	0.345	0.335	0.340	0.292	1,215,100

← NewerPage 19 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.