Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.820	0.840	0.815	0.820	0.820	95,900
2026-02-03	0.830	0.830	0.810	0.820	0.820	101,400
2026-01-30	0.820	0.830	0.815	0.830	0.830	79,700
2026-01-29	0.835	0.835	0.820	0.820	0.820	180,100
2026-01-28	0.835	0.840	0.820	0.835	0.835	231,700
2026-01-27	0.830	0.840	0.830	0.835	0.835	182,000
2026-01-26	0.835	0.840	0.830	0.840	0.840	203,300
2026-01-23	0.830	0.835	0.825	0.835	0.835	96,800
2026-01-22	0.840	0.840	0.825	0.835	0.835	77,000
2026-01-21	0.820	0.825	0.820	0.820	0.820	142,000
2026-01-20	0.830	0.835	0.815	0.820	0.820	134,800
2026-01-19	0.845	0.845	0.845	0.845	0.845	78,900
2026-01-16	0.840	0.845	0.830	0.845	0.845	39,700
2026-01-15	0.830	0.840	0.825	0.840	0.840	112,200
2026-01-14	0.845	0.845	0.830	0.830	0.830	176,600
2026-01-13	0.845	0.845	0.825	0.835	0.835	311,700
2026-01-12	0.815	0.835	0.815	0.835	0.835	260,900
2026-01-09	0.815	0.825	0.810	0.820	0.820	291,100
2026-01-08	0.800	0.810	0.800	0.810	0.810	79,100
2026-01-07	0.805	0.810	0.795	0.805	0.805	257,000
2026-01-06	0.800	0.815	0.800	0.810	0.810	209,900
2026-01-05	0.810	0.810	0.790	0.805	0.805	591,900
2026-01-02	0.820	0.820	0.810	0.810	0.810	108,400
2026-01-01	0.830	0.830	0.830	0.830	0.830	0
2025-12-31	0.815	0.830	0.810	0.830	0.830	103,800
2025-12-30	0.805	0.815	0.805	0.815	0.815	104,800
2025-12-29	0.800	0.805	0.800	0.805	0.805	255,600
2025-12-26	0.810	0.810	0.800	0.805	0.805	281,300
2025-12-25	0.810	0.810	0.810	0.810	0.810	0
2025-12-24	0.805	0.810	0.800	0.810	0.810	188,000
2025-12-23	0.820	0.820	0.800	0.805	0.805	568,100
2025-12-22	0.825	0.825	0.810	0.820	0.820	454,500
2025-12-19	0.820	0.830	0.810	0.825	0.825	313,800
2025-12-18	0.815	0.830	0.815	0.820	0.820	32,300
2025-12-17	0.820	0.825	0.805	0.820	0.820	185,200
2025-12-16	0.825	0.835	0.820	0.820	0.820	211,300
2025-12-15	0.825	0.835	0.815	0.835	0.835	131,800
2025-12-12	0.820	0.825	0.805	0.825	0.825	66,200
2025-12-11	0.820	0.820	0.805	0.820	0.820	67,000
2025-12-10	0.810	0.820	0.805	0.820	0.820	114,300
2025-12-09	0.820	0.830	0.795	0.805	0.805	487,800
2025-12-08	0.840	0.850	0.810	0.810	0.810	413,700
2025-12-05	0.835	0.845	0.835	0.845	0.845	66,000
2025-12-04	0.840	0.845	0.835	0.840	0.840	231,900
2025-12-03	0.850	0.855	0.830	0.835	0.835	714,700
2025-12-02	0.895	0.905	0.875	0.895	0.845	930,900
2025-12-01	0.905	0.910	0.895	0.895	0.845	334,500
2025-11-28	0.920	0.925	0.890	0.900	0.850	782,800
2025-11-27	0.905	0.920	0.905	0.910	0.859	96,000
2025-11-26	0.925	0.925	0.905	0.920	0.869	215,100
2025-11-25	0.915	0.935	0.910	0.925	0.873	1,029,000
2025-11-24	0.910	0.910	0.900	0.910	0.859	274,400
2025-11-21	0.895	0.910	0.895	0.905	0.854	110,500
2025-11-20	0.900	0.905	0.890	0.895	0.845	295,300
2025-11-19	0.910	0.910	0.895	0.900	0.850	236,600
2025-11-18	0.900	0.915	0.900	0.910	0.859	264,400
2025-11-17	0.900	0.910	0.900	0.910	0.859	105,100
2025-11-14	0.905	0.905	0.890	0.900	0.850	433,400
2025-11-13	0.900	0.915	0.890	0.910	0.859	487,000
2025-11-12	0.915	0.925	0.900	0.900	0.850	798,500

← NewerPage 4 of 21 · 1,237 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.