Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.080	2.090	2.050	2.070	0.842	296,000
2024-02-14	2.100	2.100	2.060	2.090	0.851	269,200
2024-02-13	2.050	2.090	2.030	2.080	0.846	829,000
2024-02-09	2.020	2.040	2.010	2.040	0.830	27,200
2024-02-08	2.020	2.030	1.990	2.010	0.818	88,600
2024-02-07	2.000	2.020	1.990	1.990	0.810	43,200
2024-02-06	2.000	2.020	1.980	1.990	0.810	240,800
2024-02-05	2.040	2.050	2.020	2.020	0.822	73,000
2024-02-02	2.030	2.060	1.990	2.060	0.838	268,400
2024-01-31	2.070	2.070	2.020	2.040	0.830	362,600
2024-01-30	2.080	2.080	2.050	2.070	0.842	228,800
2024-01-29	2.080	2.090	2.070	2.070	0.842	800,600
2024-01-26	2.080	2.120	2.070	2.070	0.842	1,415,200
2024-01-24	2.050	2.080	2.030	2.060	0.838	1,487,000
2024-01-23	2.010	2.080	2.010	2.050	0.834	1,278,400
2024-01-22	1.980	2.020	1.980	2.010	0.818	147,200
2024-01-19	1.970	2.010	1.960	2.010	0.818	56,400
2024-01-18	2.000	2.000	1.960	1.970	0.802	279,800
2024-01-17	1.990	1.990	1.980	1.980	0.806	163,200
2024-01-16	1.990	2.020	1.990	2.020	0.822	140,800
2024-01-15	2.000	2.000	1.990	1.990	0.810	280,800
2024-01-12	2.050	2.050	2.000	2.000	0.814	82,200
2024-01-11	2.030	2.030	1.990	2.020	0.822	118,800
2024-01-10	2.030	2.030	2.010	2.030	0.826	372,800
2024-01-09	2.060	2.060	2.020	2.030	0.826	475,600
2024-01-08	2.020	2.050	2.020	2.040	0.830	341,200
2024-01-05	2.020	2.070	2.000	2.050	0.834	744,200
2024-01-04	2.020	2.030	1.990	2.000	0.814	503,000
2024-01-03	2.020	2.040	2.020	2.020	0.822	68,400
2024-01-02	2.020	2.030	2.000	2.020	0.822	82,400
2023-12-29	2.040	2.050	2.030	2.030	0.826	102,000
2023-12-28	2.020	2.040	2.000	2.040	0.830	121,800
2023-12-27	1.990	2.040	1.990	2.030	0.826	126,000
2023-12-26	2.000	2.000	1.990	1.990	0.810	51,400
2023-12-22	2.010	2.010	2.000	2.000	0.814	28,400
2023-12-21	2.000	2.010	1.990	1.990	0.810	45,000
2023-12-20	2.000	2.000	1.990	1.990	0.810	86,400
2023-12-19	2.000	2.020	1.970	2.010	0.818	123,400
2023-12-18	2.030	2.030	2.000	2.010	0.818	233,600
2023-12-15	2.000	2.020	2.000	2.010	0.818	124,800
2023-12-14	1.980	2.000	1.970	1.980	0.806	188,800
2023-12-13	1.980	1.980	1.970	1.980	0.806	87,200
2023-12-12	1.970	2.000	1.970	1.980	0.806	170,000
2023-12-11	1.970	1.990	1.970	1.970	0.802	74,200
2023-12-08	1.980	1.990	1.970	1.970	0.802	111,800
2023-12-07	1.960	1.980	1.950	1.970	0.802	282,800
2023-12-06	1.980	1.980	1.950	1.950	0.794	681,600
2023-12-05	2.000	2.030	1.990	1.990	0.810	268,600
2023-12-04	2.030	2.030	2.000	2.000	0.814	493,200
2023-12-01	2.040	2.040	2.030	2.030	0.826	114,600
2023-11-30	2.070	2.070	2.020	2.030	0.826	282,000
2023-11-29	2.040	2.060	2.040	2.040	0.830	86,400
2023-11-28	2.030	2.050	2.030	2.040	0.830	208,000
2023-11-27	2.060	2.060	2.020	2.040	0.830	426,200
2023-11-24	2.070	2.070	2.060	2.060	0.838	195,000
2023-11-23	2.070	2.070	2.060	2.060	0.838	291,400
2023-11-22	2.100	2.100	2.070	2.070	0.842	354,600
2023-11-21	2.100	2.120	2.100	2.100	0.855	213,400
2023-11-20	2.140	2.140	2.100	2.110	0.859	196,000
2023-11-17	2.130	2.130	2.110	2.110	0.859	105,400

← NewerPage 12 of 21 · 1,228 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.