Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.890	0.920	0.890	0.915	0.836	629,000
2024-11-15	0.890	0.900	0.890	0.895	0.818	789,800
2024-11-14	0.930	0.930	0.890	0.900	0.822	1,187,500
2024-11-13	0.925	0.925	0.910	0.920	0.841	584,600
2024-11-12	0.930	0.940	0.910	0.920	0.841	2,104,500
2024-11-11	0.885	0.930	0.885	0.920	0.841	2,463,400
2024-11-08	0.895	0.895	0.880	0.880	0.804	567,500
2024-11-07	0.900	0.910	0.885	0.900	0.822	627,000
2024-11-06	0.860	0.905	0.860	0.900	0.822	1,000,300
2024-11-05	0.875	0.875	0.860	0.860	0.786	644,600
2024-11-04	0.855	0.880	0.845	0.880	0.804	861,200
2024-11-01	0.875	0.875	0.850	0.860	0.786	1,629,300
2024-10-30	0.910	0.925	0.890	0.890	0.813	518,400
2024-10-29	0.905	0.920	0.895	0.920	0.841	604,600
2024-10-28	0.920	0.940	0.890	0.905	0.827	2,208,100
2024-10-25	0.895	0.930	0.885	0.915	0.836	2,352,100
2024-10-24	0.900	0.905	0.890	0.900	0.822	553,200
2024-10-23	0.915	0.930	0.895	0.900	0.822	2,087,000
2024-10-22	0.875	0.915	0.875	0.910	0.831	2,868,400
2024-10-21	0.860	0.875	0.850	0.875	0.800	704,400
2024-10-18	0.850	0.865	0.850	0.860	0.786	280,700
2024-10-17	0.860	0.860	0.850	0.850	0.777	238,900
2024-10-16	0.850	0.860	0.840	0.860	0.786	408,500
2024-10-15	0.860	0.865	0.835	0.855	0.781	673,500
2024-10-14	0.865	0.885	0.860	0.860	0.786	1,384,200
2024-10-11	0.840	0.870	0.840	0.865	0.790	1,325,400
2024-10-10	0.855	0.855	0.840	0.840	0.768	599,400
2024-10-09	0.850	0.855	0.835	0.855	0.781	653,300
2024-10-08	0.845	0.850	0.835	0.850	0.777	419,900
2024-10-07	0.815	0.845	0.815	0.845	0.772	885,800
2024-10-04	0.820	0.830	0.815	0.815	0.745	399,200
2024-10-03	0.830	0.835	0.820	0.830	0.758	380,000
2024-10-02	0.860	0.860	0.800	0.825	0.754	2,138,900
2024-10-01	0.850	0.865	0.845	0.860	0.786	784,400
2024-09-30	0.845	0.855	0.840	0.850	0.777	638,200
2024-09-27	0.855	0.855	0.835	0.840	0.768	595,700
2024-09-26	0.840	0.855	0.830	0.845	0.772	719,200
2024-09-25	0.880	0.880	0.835	0.855	0.781	1,315,800
2024-09-24	0.830	0.885	0.825	0.870	0.795	4,035,700
2024-09-23	0.825	0.830	0.815	0.825	0.754	683,400
2024-09-20	0.830	0.835	0.810	0.830	0.758	1,589,300
2024-09-19	0.785	0.835	0.785	0.830	0.758	2,675,500
2024-09-18	0.790	0.795	0.775	0.785	0.717	891,000
2024-09-17	0.805	0.810	0.785	0.790	0.722	1,052,800
2024-09-13	0.775	0.805	0.765	0.800	0.731	1,364,300
2024-09-12	0.770	0.785	0.765	0.770	0.704	1,298,900
2024-09-11	0.795	0.795	0.770	0.770	0.704	1,851,300
2024-09-10	0.800	0.815	0.790	0.795	0.726	1,714,700
2024-09-09	0.790	0.795	0.775	0.795	0.726	1,687,000
2024-09-06	0.840	0.840	0.790	0.800	0.731	4,544,900
2024-09-05	0.850	0.860	0.825	0.830	0.758	1,926,900
2024-09-04	0.835	0.855	0.825	0.855	0.781	976,500
2024-09-03	0.860	0.880	0.835	0.860	0.786	2,714,300
2024-09-02	0.915	0.915	0.855	0.855	0.781	7,516,400
2024-08-30	0.930	0.965	0.920	0.950	0.868	1,909,200
2024-08-29	0.960	0.960	0.900	0.935	0.854	3,335,000
2024-08-28	0.970	0.985	0.960	0.960	0.877	1,322,600
2024-08-27	1.020	1.020	0.965	0.980	0.895	2,086,600
2024-08-26	0.965	1.020	0.945	1.010	0.923	3,822,400
2024-08-23	0.970	0.970	0.935	0.960	0.877	2,269,700

← NewerPage 9 of 21 · 1,235 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.