Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.810	0.810	0.785	0.805	0.760	454,500
2025-02-14	0.810	0.815	0.800	0.810	0.765	319,600
2025-02-13	0.810	0.815	0.795	0.810	0.765	579,500
2025-02-12	0.820	0.825	0.810	0.820	0.774	343,500
2025-02-10	0.830	0.830	0.815	0.820	0.774	114,600
2025-02-07	0.825	0.830	0.820	0.820	0.774	134,600
2025-02-06	0.830	0.830	0.820	0.825	0.779	91,500
2025-02-05	0.820	0.830	0.815	0.830	0.784	162,100
2025-02-04	0.815	0.830	0.815	0.830	0.784	82,000
2025-02-03	0.815	0.825	0.810	0.825	0.779	155,000
2025-01-31	0.805	0.825	0.805	0.825	0.779	123,300
2025-01-28	0.805	0.825	0.805	0.810	0.765	213,200
2025-01-27	0.825	0.825	0.805	0.805	0.760	460,300
2025-01-24	0.820	0.835	0.815	0.835	0.788	183,900
2025-01-23	0.825	0.830	0.820	0.825	0.779	332,700
2025-01-22	0.835	0.840	0.820	0.825	0.779	303,300
2025-01-21	0.825	0.835	0.825	0.835	0.788	234,300
2025-01-20	0.825	0.835	0.820	0.825	0.779	462,700
2025-01-17	0.820	0.835	0.810	0.830	0.784	326,300
2025-01-16	0.815	0.825	0.810	0.820	0.774	217,700
2025-01-15	0.835	0.840	0.805	0.810	0.765	475,900
2025-01-14	0.825	0.835	0.820	0.835	0.788	241,700
2025-01-13	0.825	0.825	0.815	0.825	0.779	498,600
2025-01-10	0.830	0.835	0.825	0.825	0.779	316,200
2025-01-09	0.835	0.840	0.825	0.835	0.788	896,000
2025-01-08	0.850	0.850	0.830	0.845	0.798	761,300
2025-01-07	0.860	0.860	0.850	0.855	0.807	485,500
2025-01-06	0.865	0.865	0.855	0.855	0.807	408,900
2025-01-03	0.865	0.870	0.850	0.865	0.817	534,500
2025-01-02	0.850	0.865	0.845	0.865	0.817	755,100
2024-12-31	0.840	0.850	0.835	0.850	0.803	297,700
2024-12-30	0.845	0.845	0.835	0.845	0.798	440,200
2024-12-27	0.835	0.850	0.830	0.845	0.798	981,100
2024-12-26	0.820	0.845	0.820	0.835	0.788	615,700
2024-12-24	0.815	0.825	0.815	0.825	0.779	258,600
2024-12-23	0.830	0.830	0.810	0.820	0.774	1,065,900
2024-12-20	0.835	0.835	0.820	0.830	0.784	601,900
2024-12-19	0.835	0.835	0.815	0.835	0.788	1,139,700
2024-12-18	0.835	0.840	0.825	0.835	0.788	743,600
2024-12-17	0.830	0.840	0.830	0.835	0.788	810,300
2024-12-16	0.835	0.845	0.810	0.830	0.784	3,077,200
2024-12-13	0.860	0.865	0.840	0.845	0.798	1,292,800
2024-12-12	0.865	0.875	0.850	0.860	0.812	841,500
2024-12-11	0.855	0.870	0.850	0.865	0.817	1,264,100
2024-12-10	0.845	0.860	0.840	0.860	0.812	1,498,000
2024-12-09	0.900	0.900	0.850	0.850	0.803	5,561,600
2024-12-06	0.910	0.920	0.890	0.900	0.850	1,780,100
2024-12-05	0.925	0.950	0.910	0.910	0.859	4,003,400
2024-12-04	0.925	0.930	0.910	0.920	0.869	1,228,000
2024-12-03	0.935	0.935	0.910	0.920	0.869	1,007,600
2024-12-02	0.890	0.935	0.890	0.925	0.873	1,568,400
2024-11-29	0.890	0.905	0.870	0.900	0.850	838,500
2024-11-28	0.935	0.935	0.920	0.920	0.841	1,072,200
2024-11-27	0.935	0.950	0.925	0.930	0.850	1,769,500
2024-11-26	0.930	0.940	0.920	0.935	0.854	1,513,400
2024-11-25	0.915	0.945	0.910	0.915	0.836	1,668,600
2024-11-22	0.915	0.915	0.900	0.910	0.831	589,800
2024-11-21	0.900	0.920	0.900	0.905	0.827	583,300
2024-11-20	0.905	0.920	0.895	0.915	0.836	937,600
2024-11-19	0.915	0.920	0.900	0.905	0.827	548,300

← NewerPage 8 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.