Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.190	2.260	2.190	2.240	0.883	1,043,800
2023-08-18	2.240	2.260	2.200	2.210	0.872	821,200
2023-08-17	2.270	2.270	2.230	2.250	0.887	721,800
2023-08-16	2.240	2.280	2.230	2.270	0.895	907,800
2023-08-15	2.230	2.260	2.190	2.260	0.891	1,509,200
2023-08-14	2.260	2.290	2.230	2.250	0.887	942,600
2023-08-11	2.230	2.280	2.220	2.260	0.891	2,020,000
2023-08-10	2.190	2.280	2.170	2.230	0.879	2,530,400
2023-08-09	2.210	2.240	2.150	2.200	0.868	5,273,000
2023-08-08	2.310	2.320	2.250	2.260	0.891	1,440,200
2023-08-07	2.320	2.320	2.270	2.320	0.915	575,200
2023-08-04	2.320	2.340	2.280	2.320	0.915	1,024,800
2023-08-03	2.270	2.350	2.260	2.310	0.911	1,741,400
2023-08-02	2.330	2.380	2.290	2.290	0.903	3,126,200
2023-08-01	2.400	2.460	2.340	2.350	0.927	1,552,400
2023-07-31	2.450	2.480	2.400	2.400	0.946	3,691,000
2023-07-28	2.230	2.420	2.220	2.420	0.954	8,186,400
2023-07-27	2.180	2.250	2.180	2.230	0.879	2,193,200
2023-07-26	2.180	2.180	2.150	2.180	0.860	686,000
2023-07-25	2.190	2.220	2.170	2.180	0.860	911,000
2023-07-24	2.180	2.220	2.160	2.200	0.868	605,600
2023-07-21	2.230	2.260	2.170	2.200	0.868	1,360,600
2023-07-20	2.250	2.250	2.210	2.230	0.879	687,000
2023-07-18	2.260	2.260	2.240	2.250	0.887	616,200
2023-07-17	2.270	2.280	2.240	2.240	0.883	1,352,200
2023-07-14	2.250	2.280	2.250	2.270	0.895	2,034,800
2023-07-13	2.250	2.250	2.210	2.210	0.872	684,800
2023-07-12	2.190	2.260	2.170	2.230	0.879	1,782,200
2023-07-11	2.200	2.210	2.120	2.190	0.864	1,301,400
2023-07-10	2.220	2.280	2.190	2.200	0.868	1,211,400
2023-07-07	2.160	2.280	2.160	2.220	0.875	3,147,400
2023-07-06	2.070	2.160	2.070	2.130	0.840	3,216,400
2023-07-05	2.000	2.070	2.000	2.060	0.812	918,800
2023-07-04	2.000	2.010	1.990	2.000	0.789	501,600
2023-07-03	1.960	2.020	1.960	2.020	0.797	242,200
2023-06-30	2.000	2.010	1.960	1.960	0.773	422,200
2023-06-28	2.020	2.020	1.990	2.000	0.789	274,400
2023-06-27	2.040	2.040	2.000	2.020	0.797	136,800
2023-06-26	2.050	2.050	2.010	2.020	0.797	248,400
2023-06-23	2.040	2.050	2.030	2.050	0.808	143,200
2023-06-22	2.020	2.060	2.020	2.050	0.808	287,200
2023-06-21	1.990	2.050	1.990	2.040	0.804	288,800
2023-06-20	2.050	2.050	1.990	2.000	0.789	431,000
2023-06-19	2.050	2.070	2.040	2.060	0.812	290,000
2023-06-16	2.030	2.070	2.030	2.040	0.804	697,600
2023-06-15	2.030	2.030	1.980	2.020	0.797	498,800
2023-06-14	1.980	1.980	1.910	1.960	0.773	386,200
2023-06-13	2.010	2.010	1.970	1.980	0.781	479,200
2023-06-12	2.050	2.080	2.050	2.050	0.781	593,400
2023-06-09	2.030	2.050	2.020	2.050	0.781	257,600
2023-06-08	2.050	2.060	2.000	2.040	0.777	727,000
2023-06-07	2.010	2.050	1.990	2.040	0.777	697,000
2023-06-06	2.010	2.020	2.000	2.010	0.766	165,400
2023-06-02	1.990	2.020	1.980	2.010	0.766	292,200
2023-06-01	1.990	1.990	1.980	1.980	0.754	272,600
2023-05-31	2.000	2.000	1.980	1.980	0.754	94,000
2023-05-30	2.000	2.030	2.000	2.000	0.762	267,400
2023-05-29	1.980	2.010	1.970	2.000	0.762	253,600
2023-05-26	1.950	2.010	1.930	1.990	0.758	395,600
2023-05-25	1.930	1.950	1.920	1.930	0.735	155,600

← NewerPage 14 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.