Mail

5173.KL - Shin Yang Shipping Corporation Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.5200	0.5400	0.5150	0.5250	0.5250	393,100
May 25, 2023	0.5400	0.5400	0.5100	0.5300	0.5300	611,100
May 24, 2023	0.5450	0.5500	0.5300	0.5300	0.5300	540,900
May 23, 2023	0.5400	0.5550	0.5350	0.5550	0.5550	119,000
May 22, 2023	0.5500	0.5600	0.5450	0.5450	0.5450	423,800
May 19, 2023	0.5600	0.5600	0.5550	0.5600	0.5600	327,500
May 18, 2023	0.5650	0.5650	0.5500	0.5650	0.5650	629,300
May 17, 2023	0.5450	0.5600	0.5350	0.5600	0.5600	924,000
May 16, 2023	0.5350	0.5450	0.5300	0.5450	0.5450	785,800
May 15, 2023	0.5300	0.5400	0.5250	0.5350	0.5350	433,600
May 12, 2023	0.5450	0.5450	0.5250	0.5350	0.5350	821,300
May 11, 2023	0.5500	0.5550	0.5300	0.5450	0.5450	736,900
May 10, 2023	0.5350	0.5550	0.5350	0.5500	0.5500	1,054,800
May 09, 2023	0.5550	0.5600	0.5350	0.5350	0.5350	1,132,300
May 08, 2023	0.5600	0.5700	0.5500	0.5600	0.5600	1,405,600
May 05, 2023	0.5850	0.5900	0.5550	0.5600	0.5600	3,426,600
May 03, 2023	0.5900	0.5950	0.5850	0.5950	0.5950	595,900
May 02, 2023	0.6050	0.6150	0.5850	0.6000	0.6000	1,685,400
Apr 28, 2023	0.5950	0.6350	0.5950	0.6000	0.6000	4,029,200
Apr 27, 2023	0.5900	0.6000	0.5850	0.5950	0.5950	552,000
Apr 26, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	1,132,300
Apr 25, 2023	0.6200	0.6400	0.5800	0.5950	0.5950	2,454,600
Apr 20, 2023	0.6150	0.6200	0.6000	0.6200	0.6200	1,280,100
Apr 19, 2023	0.6400	0.6500	0.6100	0.6150	0.6150	2,196,200
Apr 18, 2023	0.6600	0.7050	0.6450	0.6450	0.6450	11,704,700
Apr 17, 2023	0.6700	0.6700	0.6500	0.6650	0.6650	1,937,700
Apr 14, 2023	0.6850	0.6850	0.6450	0.6700	0.6700	2,221,400
Apr 13, 2023	0.6800	0.7100	0.6600	0.6800	0.6800	15,307,500
Apr 12, 2023	0.5500	0.6600	0.5500	0.6500	0.6500	7,982,800
Apr 11, 2023	0.5450	0.5500	0.5450	0.5500	0.5500	418,800
Apr 10, 2023	0.5450	0.5500	0.5400	0.5400	0.5400	367,500
Apr 07, 2023	0.5450	0.5550	0.5400	0.5450	0.5450	249,900
Apr 06, 2023	0.5550	0.5550	0.5450	0.5450	0.5450	737,100
Apr 05, 2023	0.5800	0.5800	0.5550	0.5650	0.5650	520,800
Apr 04, 2023	0.5750	0.5750	0.5600	0.5750	0.5750	538,900
Apr 03, 2023	0.5350	0.5750	0.5350	0.5700	0.5700	1,069,000
Mar 31, 2023	0.5300	0.5400	0.5250	0.5400	0.5400	605,000
Mar 30, 2023	0.5250	0.5300	0.5150	0.5300	0.5300	678,400
Mar 29, 2023	0.5200	0.5250	0.5100	0.5250	0.5250	625,800
Mar 28, 2023	0.5250	0.5250	0.5000	0.5150	0.5150	2,052,000
Mar 27, 2023	0.5500	0.5600	0.5200	0.5250	0.5250	2,054,800
Mar 24, 2023	0.5600	0.5650	0.5500	0.5650	0.5650	986,800
Mar 23, 2023	0.5600	0.5650	0.5550	0.5600	0.5600	628,700
Mar 22, 2023	0.5700	0.5700	0.5550	0.5650	0.5650	722,300
Mar 21, 2023	0.5700	0.5750	0.5650	0.5700	0.5700	769,100
Mar 20, 2023	0.5750	0.5750	0.5650	0.5700	0.5700	773,800
Mar 17, 2023	0.5700	0.5800	0.5600	0.5750	0.5750	1,655,600
Mar 16, 2023	0.5800	0.5800	0.5600	0.5700	0.5700	1,128,900
Mar 15, 2023	0.5950	0.5950	0.5800	0.5850	0.5850	939,900
Mar 14, 2023	0.6100	0.6150	0.5600	0.5900	0.5900	2,656,600
Mar 13, 2023	0.6200	0.6200	0.6100	0.6150	0.6150	1,298,300
Mar 10, 2023	0.6450	0.6450	0.6200	0.6300	0.6300	3,549,300
Mar 09, 2023	0.6500	0.6550	0.6400	0.6450	0.6450	852,000
Mar 08, 2023	0.6500	0.6550	0.6400	0.6500	0.6500	929,100
Mar 07, 2023	0.6450	0.6600	0.6400	0.6600	0.6600	1,088,800
Mar 06, 2023	0.6500	0.6500	0.6400	0.6450	0.6450	742,100
Mar 03, 2023	0.6500	0.6550	0.6400	0.6500	0.6500	754,300
Mar 02, 2023	0.6450	0.6500	0.6400	0.6500	0.6500	1,061,300
Mar 01, 2023	0.6550	0.6550	0.6400	0.6500	0.6500	1,430,700
Feb 28, 2023	0.6450	0.6550	0.6450	0.6550	0.6550	881,700
Feb 27, 2023	0.6700	0.6750	0.6500	0.6500	0.6500	3,170,400
Feb 24, 2023	0.6650	0.6700	0.6450	0.6550	0.6550	1,236,300
Feb 23, 2023	0.6400	0.6650	0.6400	0.6650	0.6650	1,042,800
Feb 22, 2023	0.6500	0.6550	0.6450	0.6500	0.6500	544,500
Feb 21, 2023	0.6650	0.6650	0.6450	0.6500	0.6500	1,441,500
Feb 20, 2023	0.6700	0.6750	0.6600	0.6700	0.6700	1,012,900
Feb 17, 2023	0.6700	0.6700	0.6650	0.6700	0.6700	634,100
Feb 16, 2023	0.6750	0.6900	0.6700	0.6750	0.6750	1,420,000
Feb 15, 2023	0.6600	0.6900	0.6600	0.6800	0.6800	3,324,700
Feb 14, 2023	0.6750	0.6750	0.6350	0.6600	0.6600	3,244,900
Feb 13, 2023	0.7050	0.7050	0.6650	0.6750	0.6750	3,936,400
Feb 10, 2023	0.7100	0.7200	0.7000	0.7050	0.7050	2,423,700
Feb 09, 2023	0.7150	0.7200	0.7050	0.7100	0.7100	1,109,800
Feb 08, 2023	0.7200	0.7200	0.7050	0.7150	0.7150	931,000
Feb 07, 2023	0.7200	0.7200	0.7050	0.7100	0.7100	1,850,500
Feb 03, 2023	0.7350	0.7350	0.7150	0.7200	0.7200	2,420,800
Feb 02, 2023	0.7400	0.7450	0.7300	0.7350	0.7350	1,536,100
Jan 31, 2023	0.7600	0.7650	0.7300	0.7400	0.7400	3,254,400
Jan 30, 2023	0.7250	0.7550	0.7250	0.7550	0.7550	5,565,900
Jan 27, 2023	0.7300	0.7400	0.7200	0.7300	0.7300	1,681,400
Jan 26, 2023	0.7150	0.7350	0.7150	0.7300	0.7300	1,660,300
Jan 25, 2023	0.7100	0.7200	0.7050	0.7150	0.7150	973,400
Jan 20, 2023	0.7050	0.7150	0.7050	0.7100	0.7100	1,447,800
Jan 19, 2023	0.7250	0.7250	0.7000	0.7100	0.7100	2,896,000
Jan 18, 2023	0.7300	0.7300	0.7150	0.7250	0.7250	2,070,900
Jan 17, 2023	0.7300	0.7350	0.7250	0.7300	0.7300	1,754,600
Jan 16, 2023	0.7400	0.7450	0.7300	0.7350	0.7350	1,411,300
Jan 13, 2023	0.7400	0.7550	0.7350	0.7400	0.7400	3,276,900
Jan 12, 2023	0.7350	0.7500	0.7300	0.7450	0.7450	1,558,000
Jan 11, 2023	0.7300	0.7400	0.7250	0.7400	0.7400	1,613,700
Jan 10, 2023	0.7350	0.7400	0.7250	0.7350	0.7350	1,437,500
Jan 09, 2023	0.7400	0.7550	0.7300	0.7350	0.7350	2,304,700
Jan 06, 2023	0.7400	0.7550	0.7300	0.7400	0.7400	2,363,600
Jan 05, 2023	0.7650	0.7650	0.7350	0.7350	0.7350	2,154,800
Jan 04, 2023	0.7650	0.7750	0.7500	0.7650	0.7650	2,217,200
Jan 03, 2023	0.7400	0.7700	0.7350	0.7700	0.7700	3,481,400
Dec 30, 2022	0.7400	0.7450	0.7250	0.7450	0.7450	2,198,900
Dec 29, 2022	0.7350	0.7450	0.7250	0.7450	0.7450	1,111,600
Dec 28, 2022	0.7400	0.7400	0.7250	0.7400	0.7400	1,706,600
Dec 27, 2022	0.7700	0.7750	0.7250	0.7350	0.7350	4,662,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...