Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.100	2.130	2.100	2.130	0.867	75,800
2023-11-15	2.100	2.130	2.100	2.100	0.855	337,200
2023-11-14	2.120	2.120	2.080	2.090	0.851	680,600
2023-11-10	2.120	2.130	2.110	2.120	0.863	410,400
2023-11-09	2.120	2.150	2.110	2.120	0.863	191,000
2023-11-08	2.140	2.140	2.120	2.120	0.863	1,042,000
2023-11-07	2.140	2.170	2.120	2.130	0.867	1,219,800
2023-11-06	2.140	2.190	2.110	2.150	0.875	321,800
2023-11-03	2.060	2.140	2.060	2.120	0.863	456,200
2023-11-02	2.070	2.090	2.050	2.080	0.846	482,400
2023-11-01	2.130	2.130	2.080	2.080	0.846	392,400
2023-10-31	2.120	2.140	2.120	2.130	0.867	74,600
2023-10-30	2.120	2.150	2.120	2.150	0.875	416,000
2023-10-27	2.130	2.140	2.120	2.130	0.867	439,800
2023-10-26	2.140	2.140	2.140	2.140	0.871	6,200
2023-10-25	2.130	2.150	2.120	2.140	0.871	145,600
2023-10-24	2.130	2.150	2.100	2.140	0.871	485,000
2023-10-23	2.140	2.160	2.120	2.130	0.867	438,200
2023-10-20	2.150	2.170	2.140	2.160	0.879	309,400
2023-10-19	2.160	2.170	2.140	2.150	0.875	254,600
2023-10-18	2.180	2.190	2.150	2.170	0.883	193,000
2023-10-17	2.170	2.190	2.160	2.180	0.887	92,000
2023-10-16	2.150	2.190	2.150	2.170	0.883	171,200
2023-10-13	2.180	2.200	2.180	2.190	0.891	297,800
2023-10-12	2.160	2.200	2.150	2.180	0.887	481,400
2023-10-11	2.180	2.200	2.100	2.180	0.887	703,800
2023-10-10	2.200	2.230	2.180	2.190	0.891	146,000
2023-10-09	2.200	2.210	2.180	2.190	0.891	405,200
2023-10-06	2.230	2.240	2.220	2.220	0.903	24,200
2023-10-05	2.220	2.240	2.170	2.230	0.908	633,800
2023-10-04	2.200	2.220	2.180	2.220	0.903	348,000
2023-10-03	2.160	2.250	2.160	2.230	0.908	1,343,600
2023-10-02	2.190	2.190	2.160	2.190	0.891	944,400
2023-09-29	2.180	2.220	2.170	2.210	0.899	354,000
2023-09-27	2.220	2.220	2.170	2.210	0.899	1,279,600
2023-09-26	2.220	2.220	2.190	2.220	0.903	444,000
2023-09-25	2.210	2.240	2.190	2.220	0.903	74,800
2023-09-22	2.190	2.210	2.180	2.210	0.899	1,119,000
2023-09-21	2.190	2.200	2.190	2.190	0.891	283,200
2023-09-20	2.270	2.270	2.190	2.230	0.908	310,200
2023-09-19	2.220	2.250	2.210	2.210	0.899	333,000
2023-09-18	2.250	2.290	2.230	2.250	0.916	297,800
2023-09-15	2.250	2.250	2.210	2.250	0.916	389,800
2023-09-14	2.200	2.230	2.180	2.230	0.908	353,400
2023-09-13	2.190	2.200	2.150	2.200	0.895	867,200
2023-09-12	2.280	2.290	2.240	2.260	0.891	504,600
2023-09-11	2.300	2.300	2.270	2.280	0.899	312,600
2023-09-08	2.260	2.300	2.250	2.300	0.907	449,400
2023-09-07	2.300	2.340	2.260	2.260	0.891	819,400
2023-09-06	2.320	2.330	2.270	2.300	0.907	245,400
2023-09-05	2.300	2.320	2.270	2.310	0.911	1,140,400
2023-09-04	2.280	2.340	2.280	2.290	0.903	1,731,200
2023-09-01	2.240	2.280	2.230	2.270	0.895	1,664,600
2023-08-30	2.220	2.240	2.200	2.230	0.879	1,546,200
2023-08-29	2.200	2.210	2.180	2.210	0.872	255,800
2023-08-28	2.180	2.210	2.160	2.190	0.864	1,077,400
2023-08-25	2.200	2.210	2.180	2.190	0.864	587,200
2023-08-24	2.180	2.210	2.170	2.200	0.868	342,800
2023-08-23	2.240	2.240	2.160	2.200	0.868	1,978,400
2023-08-22	2.250	2.260	2.240	2.240	0.883	321,800

← NewerPage 13 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.