Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.360	0.360	0.350	0.350	0.301	805,000
2022-03-10	0.345	0.370	0.345	0.360	0.309	2,478,500
2022-03-09	0.335	0.345	0.335	0.340	0.292	1,215,100
2022-03-08	0.340	0.340	0.330	0.335	0.288	709,100
2022-03-07	0.350	0.350	0.335	0.335	0.288	1,841,800
2022-03-04	0.360	0.360	0.350	0.350	0.301	1,465,200
2022-03-03	0.355	0.365	0.355	0.365	0.314	1,115,600
2022-03-02	0.355	0.365	0.340	0.365	0.314	2,332,300
2022-03-01	0.400	0.400	0.355	0.355	0.305	4,971,500
2022-02-28	0.390	0.400	0.390	0.395	0.340	1,726,100
2022-02-25	0.380	0.395	0.380	0.385	0.331	1,663,000
2022-02-24	0.400	0.405	0.380	0.380	0.327	3,190,300
2022-02-23	0.400	0.410	0.390	0.400	0.344	1,548,800
2022-02-22	0.400	0.405	0.380	0.400	0.344	4,768,600
2022-02-21	0.425	0.425	0.405	0.405	0.348	4,482,700
2022-02-18	0.430	0.435	0.425	0.425	0.365	1,832,400
2022-02-17	0.435	0.435	0.425	0.435	0.374	2,004,400
2022-02-16	0.430	0.440	0.420	0.435	0.374	1,832,700
2022-02-15	0.445	0.445	0.430	0.430	0.370	1,823,400
2022-02-14	0.435	0.445	0.425	0.440	0.378	1,862,100
2022-02-11	0.420	0.435	0.420	0.435	0.374	2,037,400
2022-02-10	0.435	0.435	0.420	0.430	0.370	3,020,700
2022-02-09	0.430	0.440	0.425	0.435	0.374	4,010,400
2022-02-08	0.425	0.430	0.415	0.430	0.370	2,487,100
2022-02-07	0.415	0.425	0.415	0.425	0.365	3,274,400
2022-02-04	0.405	0.415	0.395	0.415	0.357	3,242,800
2022-02-03	0.395	0.405	0.395	0.405	0.348	3,827,400
2022-01-31	0.380	0.395	0.380	0.395	0.340	2,053,700
2022-01-28	0.375	0.390	0.370	0.380	0.327	2,520,100
2022-01-27	0.380	0.380	0.360	0.380	0.327	2,456,600
2022-01-26	0.370	0.380	0.365	0.380	0.327	2,841,900
2022-01-25	0.370	0.370	0.355	0.370	0.318	2,071,000
2022-01-24	0.340	0.370	0.340	0.370	0.318	3,080,300
2022-01-21	0.335	0.340	0.330	0.340	0.292	404,900
2022-01-20	0.330	0.340	0.330	0.340	0.292	245,600
2022-01-19	0.335	0.340	0.335	0.335	0.288	322,900
2022-01-17	0.340	0.340	0.335	0.335	0.288	335,000
2022-01-14	0.340	0.345	0.335	0.345	0.297	503,700
2022-01-13	0.340	0.345	0.340	0.345	0.297	378,900
2022-01-12	0.340	0.340	0.335	0.340	0.292	425,100
2022-01-11	0.340	0.340	0.340	0.340	0.292	848,700
2022-01-10	0.350	0.350	0.340	0.345	0.297	504,900
2022-01-07	0.340	0.350	0.340	0.350	0.301	926,100
2022-01-06	0.340	0.345	0.335	0.340	0.292	461,100
2022-01-05	0.340	0.345	0.335	0.345	0.297	684,200
2022-01-04	0.340	0.345	0.335	0.340	0.292	551,900
2022-01-03	0.330	0.340	0.325	0.340	0.292	877,400
2021-12-31	0.325	0.330	0.325	0.330	0.284	724,200
2021-12-30	0.330	0.330	0.325	0.330	0.284	299,300
2021-12-29	0.330	0.330	0.325	0.330	0.284	479,100
2021-12-28	0.320	0.330	0.320	0.330	0.284	385,200
2021-12-27	0.320	0.325	0.315	0.325	0.279	536,300
2021-12-24	0.320	0.325	0.315	0.320	0.275	829,900
2021-12-23	0.320	0.320	0.315	0.320	0.275	372,800
2021-12-22	0.320	0.325	0.315	0.320	0.275	805,300
2021-12-21	0.325	0.325	0.315	0.315	0.271	1,093,000
2021-12-20	0.325	0.330	0.320	0.320	0.275	1,009,200
2021-12-17	0.330	0.330	0.325	0.330	0.284	213,000
2021-12-16	0.330	0.335	0.325	0.330	0.284	549,500
2021-12-15	0.335	0.335	0.325	0.330	0.284	1,357,900

← NewerPage 20 of 21 · 1,241 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.