Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.490	1.500	1.420	1.480	0.564	11,594,200
2022-11-21	1.680	1.700	1.590	1.620	0.617	5,899,200
2022-11-17	1.690	1.780	1.680	1.730	0.659	5,941,400
2022-11-16	1.760	1.790	1.670	1.690	0.644	11,913,400
2022-11-15	1.470	1.720	1.460	1.700	0.648	13,335,600
2022-11-14	1.400	1.480	1.400	1.460	0.556	6,301,800
2022-11-11	1.390	1.410	1.380	1.380	0.526	2,535,000
2022-11-10	1.390	1.390	1.370	1.370	0.522	754,200
2022-11-09	1.380	1.400	1.370	1.380	0.526	960,200
2022-11-08	1.380	1.410	1.370	1.380	0.526	1,459,200
2022-11-07	1.380	1.410	1.350	1.380	0.526	1,655,400
2022-11-04	1.350	1.390	1.350	1.360	0.518	1,117,600
2022-11-03	1.380	1.380	1.330	1.350	0.514	1,179,800
2022-11-02	1.360	1.400	1.350	1.400	0.533	472,000
2022-11-01	1.390	1.390	1.360	1.360	0.518	747,800
2022-10-31	1.440	1.440	1.390	1.400	0.533	1,201,200
2022-10-28	1.420	1.460	1.420	1.440	0.548	1,272,600
2022-10-27	1.420	1.450	1.400	1.450	0.552	1,319,400
2022-10-26	1.400	1.420	1.380	1.400	0.533	1,260,600
2022-10-25	1.450	1.490	1.380	1.380	0.526	3,034,800
2022-10-21	1.430	1.450	1.410	1.440	0.548	1,785,800
2022-10-20	1.400	1.460	1.390	1.410	0.537	3,583,200
2022-10-19	1.380	1.430	1.360	1.390	0.529	3,013,800
2022-10-18	1.370	1.390	1.340	1.350	0.514	852,000
2022-10-17	1.310	1.380	1.310	1.360	0.518	652,200
2022-10-14	1.340	1.370	1.340	1.340	0.510	1,848,400
2022-10-13	1.330	1.350	1.310	1.320	0.503	1,796,800
2022-10-12	1.350	1.350	1.280	1.300	0.495	1,442,800
2022-10-11	1.420	1.420	1.300	1.330	0.507	3,609,200
2022-10-07	1.420	1.440	1.410	1.430	0.545	1,208,000
2022-10-06	1.440	1.460	1.420	1.420	0.541	2,306,600
2022-10-05	1.450	1.500	1.420	1.420	0.541	4,617,200
2022-10-04	1.460	1.480	1.430	1.440	0.548	1,616,400
2022-10-03	1.460	1.460	1.430	1.430	0.545	872,600
2022-09-30	1.360	1.510	1.360	1.460	0.556	3,397,000
2022-09-29	1.440	1.490	1.380	1.390	0.529	3,407,600
2022-09-28	1.490	1.500	1.470	1.470	0.560	1,302,000
2022-09-27	1.480	1.500	1.450	1.500	0.571	3,844,000
2022-09-26	1.590	1.590	1.470	1.500	0.571	4,615,800
2022-09-23	1.660	1.670	1.600	1.620	0.617	2,118,000
2022-09-22	1.690	1.690	1.640	1.660	0.632	1,976,000
2022-09-21	1.700	1.710	1.670	1.690	0.644	491,800
2022-09-20	1.710	1.720	1.660	1.710	0.651	668,200
2022-09-19	1.790	1.790	1.680	1.680	0.640	1,730,600
2022-09-15	1.780	1.800	1.750	1.750	0.667	1,177,600
2022-09-14	1.770	1.780	1.750	1.760	0.670	974,200
2022-09-13	1.830	1.860	1.780	1.790	0.682	1,028,000
2022-09-12	1.810	1.830	1.770	1.830	0.697	740,000
2022-09-09	1.740	1.810	1.740	1.810	0.689	1,014,200
2022-09-08	1.810	1.810	1.750	1.750	0.667	2,029,200
2022-09-07	1.860	1.860	1.810	1.820	0.693	1,060,600
2022-09-06	1.770	1.860	1.750	1.850	0.705	1,980,800
2022-09-05	1.730	1.800	1.700	1.770	0.674	1,665,600
2022-09-02	1.780	1.780	1.690	1.720	0.655	3,223,400
2022-09-01	1.860	1.860	1.760	1.780	0.678	3,856,800
2022-08-30	1.870	1.900	1.860	1.870	0.712	1,333,400
2022-08-29	1.870	1.900	1.850	1.870	0.712	1,419,200
2022-08-26	1.940	1.940	1.900	1.910	0.728	1,208,800
2022-08-25	1.920	1.940	1.890	1.940	0.739	1,171,200
2022-08-24	1.960	1.980	1.890	1.920	0.731	2,412,400

← NewerPage 17 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.