Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.740	0.750	0.740	0.750	0.750	62,900
2026-07-24	0.745	0.750	0.745	0.750	0.750	5,500
2026-07-23	0.750	0.750	0.740	0.740	0.740	236,700
2026-07-22	0.745	0.755	0.745	0.755	0.755	51,900
2026-07-21	0.755	0.760	0.740	0.745	0.745	242,100
2026-07-20	0.755	0.760	0.750	0.750	0.750	32,700
2026-07-17	0.770	0.770	0.755	0.760	0.760	66,900
2026-07-16	0.770	0.770	0.760	0.770	0.770	24,600
2026-07-15	0.760	0.770	0.755	0.765	0.765	73,000
2026-07-14	0.765	0.770	0.760	0.770	0.770	17,300
2026-07-13	0.765	0.770	0.760	0.770	0.770	59,100
2026-07-10	0.765	0.765	0.760	0.765	0.765	39,700
2026-07-09	0.765	0.765	0.755	0.765	0.765	64,200
2026-07-08	0.750	0.760	0.750	0.760	0.760	64,000
2026-07-07	0.765	0.765	0.750	0.750	0.750	60,400
2026-07-06	0.765	0.765	0.755	0.765	0.765	13,000
2026-07-03	0.750	0.765	0.745	0.765	0.765	130,100
2026-07-02	0.750	0.755	0.740	0.755	0.755	45,700
2026-07-01	0.740	0.755	0.740	0.755	0.755	18,600
2026-06-30	0.745	0.755	0.745	0.755	0.755	42,000
2026-06-29	0.745	0.755	0.745	0.755	0.755	31,900
2026-06-26	0.750	0.760	0.740	0.750	0.750	249,100
2026-06-25	0.760	0.770	0.755	0.760	0.760	137,700
2026-06-24	0.780	0.780	0.755	0.780	0.780	122,200
2026-06-23	0.770	0.770	0.760	0.760	0.760	173,700
2026-06-22	0.760	0.770	0.760	0.770	0.770	63,600
2026-06-19	0.755	0.760	0.755	0.760	0.760	29,600
2026-06-18	0.755	0.775	0.755	0.775	0.775	13,400
2026-06-17	0.775	0.775	0.775	0.775	0.775	0
2026-06-16	0.775	0.775	0.760	0.775	0.775	54,300
2026-06-15	0.750	0.780	0.750	0.770	0.770	105,400
2026-06-12	0.740	0.750	0.740	0.750	0.750	41,200
2026-06-11	0.750	0.755	0.740	0.740	0.740	169,300
2026-06-10	0.755	0.760	0.745	0.750	0.750	119,400
2026-06-09	0.755	0.760	0.745	0.755	0.755	132,100
2026-06-08	0.760	0.760	0.750	0.755	0.755	105,000
2026-06-05	0.755	0.775	0.750	0.775	0.775	172,800
2026-06-04	0.760	0.765	0.755	0.760	0.760	138,300
2026-06-03	0.765	0.765	0.750	0.760	0.760	143,000
2026-06-02	0.765	0.765	0.765	0.765	0.765	0
2026-06-01	0.765	0.765	0.765	0.765	0.765	0
2026-05-29	0.760	0.765	0.755	0.765	0.765	131,700
2026-05-28	0.770	0.770	0.755	0.760	0.760	604,400
2026-05-27	0.780	0.780	0.780	0.780	0.780	0
2026-05-26	0.770	0.780	0.765	0.780	0.780	102,000
2026-05-25	0.795	0.795	0.765	0.770	0.770	160,000
2026-05-22	0.795	0.795	0.795	0.795	0.795	3,000
2026-05-21	0.780	0.795	0.780	0.795	0.795	1,700
2026-05-20	0.800	0.800	0.780	0.780	0.780	176,800
2026-05-19	0.795	0.800	0.795	0.800	0.800	37,700
2026-05-18	0.800	0.800	0.790	0.795	0.795	73,100
2026-05-15	0.790	0.800	0.790	0.800	0.800	70,100
2026-05-14	0.795	0.800	0.790	0.800	0.800	81,200
2026-05-13	0.795	0.795	0.795	0.795	0.795	12,900
2026-05-12	0.780	0.795	0.780	0.795	0.795	55,200
2026-05-11	0.785	0.795	0.780	0.780	0.780	72,700
2026-05-08	0.795	0.795	0.770	0.790	0.790	170,200
2026-05-07	0.795	0.795	0.785	0.795	0.795	81,800
2026-05-06	0.790	0.790	0.785	0.790	0.790	64,600
2026-05-05	0.790	0.795	0.790	0.790	0.790	176,300

← NewerPage 2 of 5 · 256 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.