Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.080	2.110	2.020	2.060	0.785	3,330,600
2023-02-22	2.060	2.140	2.050	2.080	0.792	3,372,200
2023-02-21	2.050	2.110	2.050	2.090	0.796	3,645,000
2023-02-20	2.080	2.080	1.990	2.050	0.781	2,561,800
2023-02-17	2.040	2.130	2.040	2.100	0.800	2,310,600
2023-02-16	2.140	2.140	2.040	2.100	0.800	3,079,400
2023-02-15	2.020	2.150	2.020	2.090	0.796	4,000,600
2023-02-14	2.000	2.060	1.990	2.020	0.769	1,354,600
2023-02-13	1.980	2.010	1.930	2.010	0.766	1,867,400
2023-02-10	2.020	2.020	1.960	1.970	0.750	1,251,400
2023-02-09	2.060	2.060	1.980	2.020	0.769	1,212,600
2023-02-08	2.020	2.060	2.000	2.040	0.777	1,611,600
2023-02-07	2.000	2.040	1.920	2.000	0.762	6,884,800
2023-02-03	2.150	2.150	2.070	2.080	0.792	2,338,800
2023-02-02	2.120	2.160	2.090	2.140	0.815	1,994,000
2023-01-31	2.130	2.190	2.070	2.120	0.807	3,405,200
2023-01-30	2.270	2.280	2.150	2.160	0.823	4,694,200
2023-01-27	2.330	2.330	2.260	2.260	0.861	5,829,400
2023-01-26	2.320	2.320	2.230	2.260	0.861	3,978,600
2023-01-25	2.150	2.300	2.150	2.270	0.865	5,629,000
2023-01-20	2.120	2.150	2.070	2.110	0.804	3,012,800
2023-01-19	2.060	2.160	2.030	2.120	0.807	5,671,400
2023-01-18	2.040	2.070	2.010	2.060	0.785	2,002,200
2023-01-17	2.190	2.190	2.040	2.070	0.788	5,742,200
2023-01-16	1.990	2.180	1.970	2.180	0.830	9,799,800
2023-01-13	1.770	1.960	1.770	1.930	0.735	5,962,400
2023-01-12	1.790	1.790	1.740	1.770	0.674	2,822,600
2023-01-11	1.700	1.800	1.690	1.780	0.678	4,085,600
2023-01-10	1.660	1.700	1.660	1.690	0.644	1,939,800
2023-01-09	1.580	1.660	1.570	1.650	0.628	3,031,200
2023-01-06	1.550	1.580	1.540	1.570	0.598	657,600
2023-01-05	1.580	1.600	1.550	1.560	0.594	1,094,800
2023-01-04	1.540	1.610	1.520	1.570	0.598	3,512,400
2023-01-03	1.520	1.530	1.510	1.530	0.583	206,000
2022-12-30	1.560	1.580	1.520	1.530	0.583	1,708,600
2022-12-29	1.570	1.570	1.540	1.560	0.594	1,069,800
2022-12-28	1.500	1.580	1.500	1.550	0.590	1,938,600
2022-12-27	1.520	1.550	1.510	1.520	0.579	1,114,600
2022-12-23	1.460	1.520	1.460	1.520	0.579	693,800
2022-12-22	1.460	1.470	1.450	1.470	0.560	357,400
2022-12-21	1.470	1.490	1.440	1.440	0.548	1,701,200
2022-12-20	1.480	1.490	1.450	1.460	0.556	923,000
2022-12-19	1.500	1.520	1.460	1.480	0.564	1,569,600
2022-12-16	1.540	1.550	1.490	1.520	0.579	2,025,800
2022-12-15	1.580	1.580	1.530	1.560	0.594	1,648,200
2022-12-14	1.600	1.610	1.580	1.580	0.602	660,000
2022-12-13	1.630	1.640	1.580	1.600	0.609	988,400
2022-12-12	1.620	1.630	1.590	1.630	0.621	708,000
2022-12-09	1.630	1.650	1.620	1.620	0.617	571,800
2022-12-08	1.670	1.670	1.610	1.630	0.621	819,200
2022-12-07	1.650	1.680	1.630	1.660	0.632	1,552,400
2022-12-06	1.690	1.720	1.610	1.650	0.628	3,557,600
2022-12-05	1.640	1.710	1.620	1.690	0.644	3,847,800
2022-12-02	1.570	1.660	1.550	1.610	0.613	2,344,800
2022-12-01	1.500	1.590	1.480	1.550	0.590	2,509,400
2022-11-30	1.510	1.520	1.460	1.460	0.556	2,342,600
2022-11-29	1.520	1.540	1.500	1.510	0.575	802,400
2022-11-25	1.560	1.560	1.520	1.530	0.583	1,629,400
2022-11-24	1.440	1.590	1.440	1.550	0.590	3,885,400
2022-11-23	1.460	1.460	1.430	1.440	0.548	2,187,400

← NewerPage 16 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.