Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	2.480	2.480	2.360	2.360	0.985	1,027,000
2024-08-12	2.250	2.510	2.250	2.480	1.035	2,940,200
2024-08-09	2.140	2.300	2.140	2.270	0.948	1,592,400
2024-08-08	2.150	2.150	2.070	2.100	0.877	1,304,200
2024-08-07	2.140	2.210	2.090	2.180	0.910	3,222,600
2024-08-06	2.140	2.170	2.040	2.130	0.889	2,146,800
2024-08-05	2.400	2.400	2.110	2.160	0.902	3,368,200
2024-08-02	2.570	2.570	2.440	2.450	1.023	3,986,000
2024-08-01	2.610	2.630	2.580	2.580	1.077	1,133,000
2024-07-31	2.570	2.610	2.570	2.600	1.085	454,000
2024-07-30	2.590	2.610	2.580	2.580	1.077	215,400
2024-07-29	2.610	2.620	2.570	2.610	1.089	365,000
2024-07-26	2.630	2.640	2.600	2.610	1.089	335,800
2024-07-25	2.660	2.660	2.610	2.620	1.094	295,000
2024-07-24	2.660	2.670	2.610	2.660	1.110	1,030,000
2024-07-23	2.700	2.730	2.670	2.670	1.115	1,615,800
2024-07-22	2.730	2.730	2.670	2.690	1.123	1,509,400
2024-07-19	2.800	2.810	2.740	2.740	1.144	1,259,600
2024-07-18	2.870	2.870	2.830	2.830	1.181	591,800
2024-07-17	2.930	2.930	2.850	2.900	1.211	1,368,800
2024-07-16	2.820	2.950	2.810	2.930	1.223	2,457,600
2024-07-15	2.880	2.880	2.810	2.830	1.181	549,800
2024-07-12	2.980	2.980	2.860	2.880	1.202	1,596,200
2024-07-11	2.920	3.020	2.910	3.000	1.252	3,813,000
2024-07-10	2.900	2.920	2.850	2.900	1.211	1,429,800
2024-07-09	2.820	2.980	2.770	2.890	1.206	4,123,600
2024-07-05	2.680	2.760	2.650	2.760	1.152	1,023,600
2024-07-04	2.630	2.660	2.610	2.660	1.110	1,303,800
2024-07-03	2.570	2.660	2.570	2.630	1.098	791,200
2024-07-02	2.620	2.620	2.560	2.580	1.077	1,863,800
2024-07-01	2.560	2.590	2.560	2.590	1.081	283,000
2024-06-28	2.510	2.590	2.500	2.560	1.069	909,400
2024-06-27	2.530	2.550	2.510	2.510	1.048	394,200
2024-06-26	2.520	2.550	2.510	2.530	1.056	1,617,400
2024-06-25	2.610	2.610	2.480	2.500	1.044	2,757,000
2024-06-24	2.670	2.670	2.610	2.610	1.089	261,600
2024-06-21	2.640	2.710	2.640	2.670	1.115	1,030,400
2024-06-20	2.650	2.670	2.620	2.650	1.106	1,472,600
2024-06-19	2.700	2.710	2.550	2.630	1.098	3,018,600
2024-06-18	2.790	2.790	2.680	2.720	1.135	2,522,000
2024-06-14	2.780	2.800	2.760	2.770	1.156	2,273,400
2024-06-13	2.770	2.780	2.720	2.750	1.148	2,330,400
2024-06-12	2.730	2.820	2.730	2.790	1.135	3,024,200
2024-06-11	2.820	2.850	2.730	2.730	1.111	2,489,400
2024-06-10	2.810	2.820	2.790	2.820	1.148	522,200
2024-06-07	2.830	2.880	2.810	2.830	1.152	1,399,600
2024-06-06	2.750	2.820	2.750	2.800	1.139	1,034,000
2024-06-05	2.840	2.870	2.730	2.750	1.119	2,849,400
2024-06-04	2.880	2.880	2.810	2.830	1.152	2,020,800
2024-05-31	2.870	2.910	2.850	2.860	1.164	1,326,400
2024-05-30	2.940	2.940	2.860	2.910	1.184	1,804,000
2024-05-29	2.970	2.970	2.840	2.930	1.192	2,772,600
2024-05-28	2.960	2.970	2.810	2.930	1.192	5,686,400
2024-05-27	3.190	3.190	2.900	2.950	1.201	4,441,800
2024-05-24	3.280	3.280	3.150	3.200	1.302	2,387,600
2024-05-23	3.400	3.440	3.300	3.300	1.343	1,265,000
2024-05-21	3.420	3.440	3.380	3.440	1.400	1,871,800
2024-05-20	3.320	3.470	3.310	3.440	1.400	5,856,000
2024-05-17	3.130	3.320	3.110	3.280	1.335	5,883,200
2024-05-16	3.120	3.180	3.090	3.120	1.270	1,844,600

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0400 MYR
2025-08-25	0.0400 MYR
2025-06-13	0.0700 MYR
2024-11-29	0.1700 MYR
2024-10-09	0.0700 MYR
2024-06-13	0.0700 MYR
2023-09-13	0.0700 MYR
2023-06-13	0.0700 MYR
2022-06-10	0.0700 MYR
2021-07-02	0.0100 MYR
2020-09-15	0.0200 MYR
2019-06-12	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.