Shin Yang Shipping Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.335	0.340	0.330	0.340	0.292	503,600
2021-12-13	0.330	0.345	0.330	0.340	0.292	1,354,600
2021-12-10	0.335	0.340	0.330	0.335	0.288	725,100
2021-12-09	0.330	0.340	0.330	0.335	0.288	1,193,500
2021-12-08	0.335	0.340	0.330	0.335	0.288	631,300
2021-12-07	0.320	0.335	0.320	0.335	0.288	766,600
2021-12-06	0.325	0.330	0.315	0.325	0.279	1,697,700
2021-12-02	0.335	0.335	0.330	0.330	0.284	1,754,700
2021-12-01	0.330	0.340	0.325	0.340	0.292	1,863,800
2021-11-30	0.345	0.355	0.330	0.335	0.288	3,451,600
2021-11-29	0.340	0.340	0.320	0.335	0.288	2,756,400
2021-11-26	0.370	0.370	0.330	0.350	0.301	4,065,200
2021-11-25	0.365	0.375	0.360	0.370	0.318	1,359,200
2021-11-24	0.360	0.365	0.355	0.360	0.309	522,300
2021-11-23	0.365	0.365	0.355	0.360	0.309	1,665,800
2021-11-22	0.365	0.375	0.360	0.365	0.314	1,675,200
2021-11-19	0.370	0.370	0.365	0.365	0.314	1,267,600
2021-11-18	0.370	0.380	0.370	0.375	0.322	965,500
2021-11-17	0.390	0.390	0.365	0.370	0.318	5,223,100
2021-11-16	0.370	0.390	0.370	0.390	0.335	6,876,500
2021-11-15	0.370	0.375	0.365	0.370	0.318	1,300,400
2021-11-12	0.380	0.380	0.365	0.370	0.318	1,788,000
2021-11-11	0.360	0.380	0.360	0.380	0.327	4,666,400
2021-11-10	0.360	0.360	0.350	0.360	0.309	1,621,300
2021-11-09	0.355	0.360	0.345	0.360	0.309	2,774,500
2021-11-08	0.355	0.360	0.355	0.355	0.305	776,700
2021-11-05	0.360	0.360	0.350	0.360	0.309	1,102,200
2021-11-03	0.360	0.365	0.360	0.360	0.309	870,000
2021-11-02	0.355	0.365	0.350	0.360	0.309	1,844,700
2021-11-01	0.350	0.360	0.345	0.355	0.305	2,161,800
2021-10-29	0.350	0.360	0.350	0.355	0.305	885,400
2021-10-28	0.355	0.355	0.350	0.350	0.301	1,163,000
2021-10-27	0.365	0.375	0.355	0.355	0.305	1,900,800
2021-10-26	0.355	0.370	0.350	0.365	0.314	3,619,900
2021-10-25	0.350	0.360	0.350	0.355	0.305	2,495,600
2021-10-22	0.360	0.360	0.350	0.355	0.305	1,925,100
2021-10-21	0.360	0.370	0.350	0.355	0.305	2,076,900
2021-10-20	0.350	0.365	0.345	0.360	0.309	3,218,800
2021-10-18	0.365	0.365	0.350	0.350	0.301	4,313,500
2021-10-15	0.380	0.380	0.365	0.365	0.314	3,442,800
2021-10-14	0.370	0.375	0.365	0.375	0.322	2,690,500

← NewerPage 21 of 21 · 1,241 trading days

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.