Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.775	0.790	0.775	0.785	0.785	105,900
2026-05-01	0.775	0.775	0.775	0.775	0.775	0
2026-04-30	0.765	0.775	0.760	0.775	0.775	68,900
2026-04-29	0.765	0.780	0.765	0.780	0.780	22,300
2026-04-28	0.770	0.770	0.770	0.770	0.770	3,000
2026-04-27	0.770	0.780	0.765	0.765	0.765	60,000
2026-04-24	0.775	0.780	0.765	0.780	0.780	38,300
2026-04-23	0.780	0.780	0.765	0.775	0.775	172,400
2026-04-22	0.780	0.780	0.770	0.775	0.775	102,400
2026-04-21	0.775	0.775	0.770	0.775	0.775	110,000
2026-04-20	0.765	0.775	0.760	0.775	0.775	136,700
2026-04-17	0.770	0.770	0.765	0.770	0.770	33,100
2026-04-16	0.765	0.770	0.760	0.770	0.770	100,800
2026-04-15	0.755	0.760	0.745	0.760	0.760	17,100
2026-04-14	0.750	0.755	0.745	0.755	0.755	39,800
2026-04-13	0.745	0.745	0.730	0.745	0.745	170,600
2026-04-10	0.755	0.755	0.750	0.750	0.750	171,700
2026-04-09	0.755	0.765	0.755	0.765	0.765	18,200
2026-04-08	0.755	0.770	0.750	0.770	0.770	43,400
2026-04-07	0.740	0.760	0.740	0.760	0.760	36,600
2026-04-06	0.755	0.755	0.740	0.750	0.750	23,400
2026-04-03	0.735	0.750	0.735	0.750	0.750	14,600
2026-04-02	0.740	0.740	0.725	0.735	0.735	133,700
2026-04-01	0.740	0.745	0.730	0.745	0.745	99,600
2026-03-31	0.725	0.740	0.725	0.740	0.740	98,500
2026-03-30	0.740	0.740	0.720	0.730	0.730	99,100
2026-03-27	0.740	0.745	0.735	0.745	0.745	140,500
2026-03-26	0.745	0.750	0.740	0.750	0.750	65,300
2026-03-25	0.755	0.765	0.745	0.745	0.745	253,000
2026-03-24	0.765	0.765	0.745	0.765	0.765	141,900
2026-03-20	0.775	0.775	0.775	0.775	0.775	0
2026-03-19	0.775	0.780	0.770	0.775	0.775	58,600
2026-03-18	0.770	0.780	0.770	0.780	0.780	49,900
2026-03-17	0.780	0.780	0.780	0.780	0.780	129,600
2026-03-16	0.780	0.780	0.770	0.780	0.780	34,000
2026-03-13	0.780	0.780	0.770	0.780	0.780	48,900
2026-03-12	0.785	0.785	0.775	0.785	0.785	77,500
2026-03-11	0.770	0.790	0.770	0.785	0.785	44,200
2026-03-10	0.750	0.770	0.750	0.770	0.770	85,400
2026-03-09	0.760	0.760	0.740	0.750	0.750	361,500
2026-03-06	0.775	0.775	0.760	0.760	0.760	699,300
2026-03-05	0.775	0.785	0.775	0.775	0.775	445,800
2026-03-04	0.800	0.800	0.770	0.775	0.775	418,700
2026-03-03	0.810	0.810	0.790	0.800	0.800	130,700
2026-03-02	0.800	0.815	0.795	0.805	0.805	580,800
2026-02-27	0.810	0.820	0.810	0.820	0.820	88,800
2026-02-26	0.810	0.820	0.810	0.820	0.820	28,700
2026-02-25	0.820	0.820	0.800	0.815	0.815	828,500
2026-02-24	0.820	0.825	0.820	0.820	0.820	154,000
2026-02-23	0.820	0.835	0.820	0.835	0.835	100,000
2026-02-20	0.830	0.835	0.810	0.830	0.830	178,500
2026-02-19	0.830	0.840	0.825	0.835	0.835	134,500
2026-02-16	0.820	0.830	0.820	0.830	0.830	28,000
2026-02-13	0.815	0.820	0.810	0.820	0.820	71,200
2026-02-12	0.815	0.820	0.815	0.815	0.815	18,600
2026-02-11	0.820	0.820	0.810	0.815	0.815	65,100
2026-02-10	0.805	0.820	0.805	0.820	0.820	48,600
2026-02-09	0.835	0.835	0.805	0.805	0.805	171,800
2026-02-06	0.810	0.820	0.810	0.815	0.815	87,200
2026-02-05	0.820	0.830	0.815	0.830	0.830	77,600

← NewerPage 3 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.