Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.720	0.720	0.700	0.705	0.705	293,500
2026-10-16	0.725	0.725	0.725	0.725	0.725	38,800
2026-10-15	0.725	0.730	0.725	0.730	0.730	84,200
2026-10-14	0.720	0.725	0.715	0.725	0.725	34,500
2026-10-13	0.730	0.730	0.730	0.730	0.730	3,000
2026-10-12	0.725	0.730	0.725	0.730	0.730	35,100
2026-10-09	0.725	0.725	0.715	0.725	0.725	187,300
2026-10-08	0.730	0.730	0.720	0.730	0.730	271,700
2026-10-07	0.730	0.740	0.730	0.735	0.735	50,800
2026-10-06	0.735	0.740	0.730	0.730	0.730	147,100
2026-10-05	0.735	0.735	0.730	0.735	0.735	34,000
2026-10-02	0.740	0.740	0.730	0.735	0.735	89,100
2026-10-01	0.735	0.735	0.730	0.730	0.730	101,900
2026-09-30	0.735	0.740	0.735	0.740	0.740	64,300
2026-09-29	0.735	0.745	0.730	0.745	0.745	43,200
2026-09-28	0.740	0.740	0.735	0.740	0.740	100,500
2026-09-25	0.735	0.745	0.735	0.745	0.745	35,200
2026-09-24	0.735	0.745	0.730	0.745	0.745	372,700
2026-09-23	0.740	0.740	0.740	0.740	0.740	54,500
2026-09-22	0.730	0.745	0.730	0.745	0.745	77,000
2026-09-21	0.740	0.740	0.730	0.735	0.735	66,200
2026-09-18	0.730	0.740	0.730	0.740	0.740	33,500
2026-09-17	0.740	0.740	0.730	0.735	0.735	40,200
2026-09-16	0.740	0.740	0.740	0.740	0.740	0
2026-09-15	0.735	0.760	0.730	0.740	0.740	116,600
2026-09-14	0.730	0.735	0.730	0.735	0.735	15,000
2026-09-11	0.725	0.730	0.725	0.730	0.730	37,000
2026-09-10	0.730	0.730	0.725	0.730	0.730	51,000
2026-09-09	0.740	0.740	0.725	0.735	0.735	164,700
2026-09-08	0.735	0.740	0.735	0.740	0.740	47,000
2026-09-07	0.745	0.745	0.735	0.740	0.740	82,000
2026-09-04	0.735	0.750	0.735	0.745	0.745	82,800
2026-09-03	0.750	0.755	0.730	0.750	0.750	47,300
2026-09-02	0.735	0.750	0.725	0.745	0.745	79,600
2026-09-01	0.755	0.755	0.720	0.725	0.725	179,500
2026-08-31	0.745	0.745	0.745	0.745	0.745	0
2026-08-28	0.740	0.745	0.730	0.745	0.745	249,900
2026-08-27	0.745	0.750	0.735	0.740	0.740	194,800
2026-08-26	0.750	0.750	0.740	0.750	0.750	289,000
2026-08-25	0.755	0.755	0.755	0.755	0.755	0
2026-08-24	0.760	0.765	0.745	0.755	0.755	154,400
2026-08-21	0.755	0.755	0.755	0.755	0.755	3,300
2026-08-20	0.745	0.760	0.740	0.760	0.760	106,800
2026-08-19	0.760	0.760	0.740	0.740	0.740	263,000
2026-08-18	0.760	0.760	0.750	0.760	0.760	71,600
2026-08-17	0.755	0.760	0.750	0.760	0.760	78,100
2026-08-14	0.750	0.765	0.750	0.765	0.765	17,300
2026-08-13	0.760	0.765	0.760	0.765	0.765	10,000
2026-08-12	0.755	0.760	0.750	0.760	0.760	35,200
2026-08-11	0.750	0.755	0.745	0.755	0.755	142,100
2026-08-10	0.735	0.750	0.735	0.750	0.750	141,000
2026-08-07	0.740	0.745	0.735	0.735	0.735	119,300
2026-08-06	0.740	0.745	0.740	0.745	0.745	40,600
2026-08-05	0.745	0.745	0.740	0.745	0.745	114,900
2026-08-04	0.745	0.750	0.740	0.745	0.745	144,400
2026-08-03	0.745	0.745	0.740	0.745	0.745	104,200
2026-07-31	0.735	0.745	0.735	0.745	0.745	82,600
2026-07-30	0.745	0.750	0.740	0.745	0.745	25,300
2026-07-29	0.740	0.745	0.735	0.745	0.745	115,800
2026-07-28	0.750	0.750	0.740	0.745	0.745	75,800

Page 1 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.