Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.900	1.970	1.880	1.930	0.735	751,800
2023-05-23	2.000	2.000	1.930	1.940	0.739	1,423,000
2023-05-22	2.000	2.020	1.980	2.010	0.766	708,000
2023-05-19	2.000	2.030	2.000	2.020	0.769	339,000
2023-05-18	2.010	2.030	2.010	2.010	0.766	60,000
2023-05-17	2.040	2.040	2.000	2.010	0.766	404,600
2023-05-16	2.040	2.050	2.010	2.020	0.769	354,200
2023-05-15	2.000	2.050	2.000	2.050	0.781	362,600
2023-05-12	2.020	2.040	1.980	2.030	0.773	917,000
2023-05-11	2.040	2.040	2.030	2.030	0.773	336,600
2023-05-10	2.080	2.090	2.050	2.080	0.792	205,400
2023-05-09	2.060	2.100	2.050	2.070	0.788	1,178,400
2023-05-08	2.020	2.060	2.000	2.060	0.785	726,400
2023-05-05	2.050	2.050	2.000	2.020	0.769	915,400
2023-05-03	2.020	2.110	2.020	2.050	0.781	1,356,000
2023-05-02	2.020	2.060	2.010	2.020	0.769	1,024,800
2023-04-28	2.000	2.030	1.990	2.000	0.762	864,600
2023-04-27	1.990	2.020	1.980	2.010	0.766	803,600
2023-04-26	1.990	2.020	1.970	2.020	0.769	915,400
2023-04-25	2.030	2.040	1.970	2.000	0.762	1,139,800
2023-04-20	2.020	2.040	2.020	2.030	0.773	1,267,600
2023-04-19	2.050	2.060	2.000	2.020	0.769	1,963,200
2023-04-18	2.080	2.090	1.980	2.040	0.777	3,788,800
2023-04-17	1.940	2.060	1.940	2.050	0.781	3,898,600
2023-04-14	1.900	1.950	1.900	1.940	0.739	694,000
2023-04-13	1.890	1.910	1.870	1.900	0.724	469,600
2023-04-12	1.860	1.900	1.830	1.900	0.724	1,273,400
2023-04-11	1.890	1.900	1.840	1.870	0.712	863,800
2023-04-10	1.870	1.880	1.860	1.870	0.712	642,400
2023-04-07	1.900	1.910	1.880	1.880	0.716	521,600
2023-04-06	1.920	1.930	1.880	1.910	0.728	1,030,200
2023-04-05	1.950	1.990	1.920	1.920	0.731	1,419,000
2023-04-04	1.930	1.960	1.930	1.950	0.743	691,600
2023-04-03	1.940	1.960	1.920	1.930	0.735	521,000
2023-03-31	1.950	1.970	1.890	1.950	0.743	662,800
2023-03-30	1.930	1.950	1.900	1.950	0.743	710,800
2023-03-29	1.850	1.940	1.840	1.920	0.731	1,831,200
2023-03-28	1.840	1.850	1.810	1.820	0.693	1,272,200
2023-03-27	1.920	1.920	1.790	1.810	0.689	2,776,400
2023-03-24	1.970	2.000	1.910	1.910	0.728	2,566,400
2023-03-23	1.920	1.970	1.910	1.960	0.747	1,907,800
2023-03-22	1.950	1.980	1.920	1.920	0.731	1,268,600
2023-03-21	2.010	2.010	1.910	1.950	0.743	1,545,400
2023-03-20	1.990	2.020	1.980	1.990	0.758	376,800
2023-03-17	1.980	2.020	1.980	2.020	0.769	376,400
2023-03-16	1.970	1.980	1.950	1.980	0.754	1,064,800
2023-03-15	2.000	2.050	1.970	1.990	0.758	638,800
2023-03-14	1.980	2.020	1.950	2.000	0.762	1,788,600
2023-03-13	1.990	2.030	1.910	2.010	0.766	2,076,800
2023-03-10	2.070	2.070	2.000	2.000	0.762	1,722,600
2023-03-09	2.140	2.150	2.080	2.090	0.796	1,859,200
2023-03-08	2.160	2.170	2.130	2.160	0.823	1,206,000
2023-03-07	2.130	2.180	2.110	2.170	0.827	1,700,000
2023-03-06	2.170	2.200	2.110	2.110	0.804	1,749,200
2023-03-03	2.100	2.170	2.090	2.160	0.823	4,693,000
2023-03-02	2.040	2.110	2.030	2.100	0.800	4,159,200
2023-03-01	2.020	2.050	2.020	2.050	0.781	2,131,800
2023-02-28	2.060	2.070	2.030	2.050	0.781	735,800
2023-02-27	2.010	2.080	2.000	2.070	0.788	2,056,600
2023-02-24	2.040	2.050	1.970	2.050	0.781	3,473,000

← NewerPage 15 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.