Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.780	0.780	0.760	0.770	0.727	258,300
2025-08-11	0.780	0.785	0.775	0.785	0.741	80,600
2025-08-08	0.785	0.785	0.785	0.785	0.741	59,200
2025-08-07	0.780	0.785	0.775	0.785	0.741	44,700
2025-08-06	0.785	0.790	0.775	0.785	0.741	141,200
2025-08-05	0.790	0.790	0.790	0.790	0.746	8,800
2025-08-04	0.795	0.795	0.790	0.795	0.751	70,500
2025-08-01	0.795	0.795	0.790	0.795	0.751	91,400
2025-07-31	0.790	0.795	0.790	0.790	0.746	135,400
2025-07-30	0.795	0.800	0.790	0.800	0.755	78,800
2025-07-29	0.800	0.800	0.795	0.800	0.755	75,800
2025-07-28	0.800	0.805	0.790	0.805	0.760	43,500
2025-07-25	0.800	0.800	0.795	0.800	0.755	97,100
2025-07-24	0.805	0.805	0.785	0.805	0.760	122,500
2025-07-23	0.805	0.805	0.795	0.800	0.755	268,400
2025-07-22	0.800	0.800	0.795	0.800	0.755	24,900
2025-07-21	0.810	0.810	0.795	0.800	0.755	84,300
2025-07-18	0.810	0.815	0.805	0.810	0.765	202,600
2025-07-17	0.805	0.810	0.795	0.810	0.765	118,300
2025-07-16	0.800	0.805	0.795	0.805	0.760	90,300
2025-07-15	0.800	0.800	0.790	0.800	0.755	99,300
2025-07-14	0.800	0.800	0.785	0.800	0.755	160,500
2025-07-11	0.800	0.805	0.795	0.800	0.755	65,400
2025-07-10	0.785	0.810	0.785	0.800	0.755	224,700
2025-07-09	0.795	0.795	0.785	0.795	0.751	52,100
2025-07-08	0.780	0.800	0.780	0.795	0.751	122,200
2025-07-07	0.795	0.795	0.775	0.780	0.736	253,300
2025-07-04	0.795	0.805	0.795	0.805	0.760	248,500
2025-07-03	0.805	0.815	0.790	0.795	0.751	511,300
2025-07-02	0.795	0.825	0.795	0.815	0.770	942,900
2025-07-01	0.785	0.795	0.780	0.795	0.751	80,500
2025-06-30	0.765	0.785	0.765	0.785	0.741	59,300
2025-06-26	0.785	0.785	0.775	0.780	0.736	50,800
2025-06-25	0.765	0.780	0.765	0.780	0.736	247,000
2025-06-24	0.755	0.765	0.755	0.760	0.718	70,400
2025-06-23	0.755	0.760	0.755	0.755	0.713	198,400
2025-06-20	0.760	0.775	0.760	0.775	0.732	19,900
2025-06-19	0.780	0.780	0.760	0.780	0.736	68,100
2025-06-18	0.775	0.780	0.770	0.780	0.736	42,100
2025-06-17	0.780	0.780	0.770	0.775	0.732	101,200
2025-06-16	0.760	0.780	0.745	0.780	0.736	296,100
2025-06-13	0.790	0.790	0.765	0.765	0.722	288,900
2025-06-12	0.790	0.790	0.780	0.790	0.746	121,200
2025-06-11	0.790	0.790	0.785	0.790	0.746	97,200
2025-06-10	0.805	0.805	0.790	0.790	0.746	164,300
2025-06-09	0.805	0.805	0.795	0.805	0.760	58,500
2025-06-06	0.810	0.810	0.790	0.805	0.760	137,900
2025-06-05	0.780	0.810	0.780	0.810	0.765	498,300
2025-06-04	0.775	0.780	0.775	0.780	0.736	31,800
2025-06-03	0.795	0.795	0.780	0.780	0.736	211,100
2025-05-30	0.765	0.810	0.765	0.795	0.751	1,113,000
2025-05-29	0.750	0.765	0.740	0.765	0.722	116,300
2025-05-28	0.765	0.765	0.755	0.765	0.722	65,100
2025-05-27	0.765	0.765	0.750	0.765	0.722	105,500
2025-05-26	0.745	0.750	0.740	0.740	0.699	81,000
2025-05-23	0.740	0.750	0.740	0.745	0.703	92,300
2025-05-22	0.755	0.755	0.745	0.745	0.703	158,300
2025-05-21	0.770	0.770	0.755	0.760	0.718	65,400
2025-05-20	0.760	0.770	0.755	0.770	0.727	216,400
2025-05-19	0.770	0.770	0.760	0.765	0.722	185,600

← NewerPage 6 of 21 · 1,234 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.