Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.915	0.925	0.910	0.915	0.864	552,500
2025-11-10	0.900	0.915	0.900	0.910	0.859	320,800
2025-11-07	0.890	0.915	0.885	0.900	0.850	578,000
2025-11-06	0.895	0.900	0.890	0.895	0.845	335,800
2025-11-05	0.870	0.900	0.865	0.895	0.845	466,900
2025-11-04	0.915	0.915	0.875	0.875	0.826	1,062,700
2025-11-03	0.860	0.925	0.860	0.910	0.859	3,068,900
2025-10-31	0.860	0.860	0.830	0.840	0.793	525,400
2025-10-30	0.865	0.875	0.840	0.860	0.812	809,800
2025-10-29	0.870	0.880	0.865	0.875	0.826	480,800
2025-10-28	0.890	0.900	0.870	0.880	0.831	671,000
2025-10-27	0.880	0.900	0.880	0.885	0.836	1,185,900
2025-10-24	0.855	0.870	0.855	0.870	0.821	684,400
2025-10-23	0.845	0.855	0.845	0.855	0.807	437,000
2025-10-22	0.855	0.860	0.840	0.850	0.803	147,000
2025-10-21	0.845	0.850	0.825	0.850	0.803	392,500
2025-10-17	0.845	0.845	0.820	0.820	0.774	521,300
2025-10-16	0.830	0.850	0.830	0.845	0.798	136,300
2025-10-15	0.825	0.845	0.825	0.845	0.798	293,000
2025-10-14	0.830	0.855	0.820	0.835	0.788	504,600
2025-10-13	0.830	0.840	0.825	0.835	0.788	413,800
2025-10-10	0.840	0.850	0.840	0.850	0.803	100,300
2025-10-09	0.845	0.845	0.835	0.840	0.793	366,500
2025-10-08	0.845	0.850	0.840	0.850	0.803	241,000
2025-10-07	0.855	0.855	0.840	0.850	0.803	257,700
2025-10-06	0.845	0.865	0.845	0.855	0.807	462,100
2025-10-03	0.860	0.860	0.835	0.845	0.798	828,200
2025-10-02	0.840	0.860	0.840	0.850	0.803	1,241,800
2025-10-01	0.825	0.845	0.820	0.840	0.793	1,010,700
2025-09-30	0.840	0.840	0.825	0.830	0.784	420,400
2025-09-29	0.815	0.845	0.815	0.840	0.793	1,662,000
2025-09-26	0.780	0.820	0.780	0.815	0.770	1,621,800
2025-09-25	0.780	0.780	0.775	0.780	0.736	132,700
2025-09-24	0.765	0.780	0.765	0.780	0.736	130,200
2025-09-23	0.770	0.780	0.770	0.780	0.736	67,600
2025-09-22	0.765	0.770	0.765	0.770	0.727	82,800
2025-09-19	0.770	0.770	0.765	0.765	0.722	160,800
2025-09-18	0.770	0.770	0.760	0.760	0.718	308,800
2025-09-17	0.760	0.765	0.755	0.765	0.722	295,100
2025-09-12	0.765	0.765	0.755	0.760	0.718	275,100
2025-09-11	0.765	0.765	0.760	0.765	0.722	83,600
2025-09-10	0.755	0.780	0.750	0.770	0.727	1,450,700
2025-09-09	0.760	0.760	0.755	0.755	0.713	255,200
2025-09-08	0.760	0.765	0.755	0.765	0.722	294,600
2025-09-04	0.765	0.765	0.765	0.765	0.722	52,100
2025-09-03	0.770	0.770	0.765	0.770	0.727	72,100
2025-09-02	0.775	0.775	0.770	0.775	0.732	59,600
2025-08-29	0.785	0.785	0.775	0.785	0.741	116,500
2025-08-28	0.770	0.790	0.770	0.790	0.746	255,000
2025-08-27	0.755	0.770	0.755	0.770	0.727	156,800
2025-08-26	0.750	0.755	0.750	0.755	0.713	83,800
2025-08-25	0.765	0.765	0.755	0.765	0.722	150,300
2025-08-22	0.755	0.755	0.750	0.750	0.708	37,200
2025-08-21	0.750	0.760	0.750	0.755	0.713	81,000
2025-08-20	0.750	0.755	0.750	0.750	0.708	187,000
2025-08-19	0.750	0.755	0.740	0.745	0.703	285,600
2025-08-18	0.760	0.770	0.750	0.755	0.713	213,100
2025-08-15	0.770	0.770	0.760	0.760	0.718	241,500
2025-08-14	0.770	0.775	0.765	0.765	0.722	99,400
2025-08-13	0.770	0.780	0.770	0.775	0.732	68,500

← NewerPage 5 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.