Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.770	0.770	0.760	0.765	0.722	185,600
2025-05-16	0.775	0.775	0.765	0.775	0.732	132,200
2025-05-15	0.765	0.775	0.760	0.775	0.732	312,700
2025-05-14	0.770	0.775	0.760	0.775	0.732	211,700
2025-05-13	0.775	0.775	0.770	0.770	0.727	136,400
2025-05-09	0.780	0.780	0.765	0.765	0.722	124,900
2025-05-08	0.780	0.780	0.765	0.780	0.736	70,400
2025-05-07	0.780	0.780	0.775	0.780	0.736	66,500
2025-05-06	0.780	0.780	0.765	0.780	0.736	160,100
2025-05-05	0.775	0.785	0.770	0.780	0.736	204,100
2025-05-02	0.760	0.765	0.750	0.765	0.722	205,200
2025-04-30	0.755	0.755	0.740	0.755	0.713	53,700
2025-04-29	0.750	0.750	0.740	0.750	0.708	68,900
2025-04-28	0.730	0.750	0.715	0.750	0.708	184,600
2025-04-25	0.725	0.735	0.725	0.735	0.694	121,400
2025-04-24	0.720	0.725	0.710	0.725	0.685	108,900
2025-04-23	0.710	0.730	0.710	0.730	0.689	95,400
2025-04-22	0.705	0.715	0.700	0.710	0.670	153,700
2025-04-21	0.720	0.720	0.705	0.705	0.666	140,400
2025-04-18	0.705	0.720	0.705	0.715	0.675	33,800
2025-04-17	0.705	0.715	0.700	0.715	0.675	127,800
2025-04-16	0.710	0.710	0.705	0.705	0.666	77,300
2025-04-15	0.715	0.715	0.685	0.715	0.675	154,500
2025-04-14	0.700	0.715	0.700	0.715	0.675	145,500
2025-04-11	0.685	0.700	0.685	0.700	0.661	149,900
2025-04-10	0.685	0.695	0.680	0.690	0.652	390,000
2025-04-09	0.665	0.665	0.650	0.660	0.623	310,200
2025-04-08	0.670	0.685	0.670	0.685	0.647	204,200
2025-04-07	0.730	0.730	0.660	0.670	0.633	1,034,700
2025-04-04	0.740	0.750	0.735	0.750	0.708	127,300
2025-04-03	0.755	0.760	0.745	0.745	0.703	107,900
2025-04-02	0.765	0.765	0.755	0.755	0.713	117,200
2025-03-28	0.735	0.775	0.735	0.755	0.713	214,700
2025-03-27	0.735	0.750	0.730	0.745	0.703	408,300
2025-03-26	0.745	0.745	0.735	0.735	0.694	478,800
2025-03-25	0.745	0.755	0.745	0.750	0.708	334,400
2025-03-24	0.750	0.750	0.740	0.745	0.703	248,300
2025-03-21	0.760	0.770	0.755	0.755	0.713	216,900
2025-03-20	0.775	0.775	0.760	0.770	0.727	266,300
2025-03-19	0.775	0.780	0.770	0.770	0.727	136,000
2025-03-17	0.780	0.790	0.780	0.790	0.746	213,100
2025-03-14	0.765	0.770	0.755	0.770	0.727	213,700
2025-03-13	0.740	0.770	0.740	0.770	0.727	226,600
2025-03-12	0.735	0.755	0.730	0.755	0.713	204,700
2025-03-11	0.750	0.760	0.730	0.745	0.703	640,100
2025-03-10	0.775	0.775	0.765	0.770	0.727	190,600
2025-03-07	0.790	0.790	0.775	0.775	0.732	294,100
2025-03-06	0.795	0.795	0.790	0.795	0.751	142,600
2025-03-05	0.770	0.795	0.765	0.795	0.751	345,800
2025-03-04	0.810	0.810	0.770	0.770	0.727	458,800
2025-03-03	0.815	0.820	0.805	0.820	0.774	181,900
2025-02-28	0.820	0.820	0.800	0.820	0.774	268,200
2025-02-27	0.820	0.825	0.810	0.820	0.774	400,700
2025-02-26	0.800	0.810	0.800	0.810	0.765	219,000
2025-02-25	0.780	0.800	0.780	0.800	0.755	246,900
2025-02-24	0.785	0.800	0.775	0.800	0.755	172,800
2025-02-21	0.750	0.795	0.750	0.790	0.746	438,400
2025-02-20	0.760	0.775	0.750	0.775	0.732	618,900
2025-02-19	0.790	0.795	0.760	0.760	0.718	756,000
2025-02-18	0.785	0.805	0.780	0.785	0.741	518,600

← NewerPage 7 of 21 · 1,238 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.