Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.940	1.960	1.920	1.950	0.743	503,200
2022-08-22	1.970	1.980	1.920	1.960	0.747	3,451,800
2022-08-19	1.980	2.030	1.970	1.970	0.750	1,978,400
2022-08-18	1.950	1.980	1.930	1.970	0.750	2,107,400
2022-08-17	2.000	2.000	1.920	1.950	0.743	4,177,600
2022-08-16	2.010	2.020	1.940	1.970	0.750	3,284,000
2022-08-15	2.030	2.030	1.960	2.000	0.762	2,094,400
2022-08-12	2.020	2.030	1.990	2.000	0.762	1,860,000
2022-08-11	2.000	2.040	1.970	2.020	0.769	3,074,200
2022-08-10	2.020	2.020	1.930	1.970	0.750	6,628,600
2022-08-09	2.050	2.090	1.990	2.010	0.766	3,709,400
2022-08-08	2.070	2.100	2.030	2.060	0.785	3,343,800
2022-08-05	2.320	2.330	2.040	2.050	0.781	16,326,400
2022-08-04	2.360	2.420	2.300	2.320	0.884	3,447,200
2022-08-03	2.230	2.380	2.190	2.350	0.895	3,131,000
2022-08-02	2.410	2.470	2.210	2.240	0.853	5,743,200
2022-08-01	2.250	2.500	2.240	2.400	0.914	7,425,600
2022-07-29	2.060	2.180	2.020	2.180	0.830	4,512,600
2022-07-28	2.020	2.040	2.010	2.030	0.773	1,593,200
2022-07-27	1.990	2.010	1.990	1.990	0.758	569,000
2022-07-26	1.980	2.060	1.980	2.000	0.762	1,941,800
2022-07-25	2.000	2.000	1.960	1.980	0.754	890,400
2022-07-22	1.930	2.010	1.900	2.010	0.766	2,226,200
2022-07-21	1.980	1.980	1.890	1.910	0.728	3,263,000
2022-07-20	1.980	2.030	1.940	1.980	0.754	1,303,600
2022-07-19	1.950	1.980	1.920	1.950	0.743	768,800
2022-07-18	1.950	1.980	1.910	1.970	0.750	875,400
2022-07-15	1.980	1.980	1.900	1.930	0.735	525,000
2022-07-14	1.980	2.050	1.940	1.970	0.750	2,127,800
2022-07-13	1.880	2.000	1.850	1.980	0.754	2,008,200
2022-07-12	1.980	1.980	1.860	1.890	0.720	1,578,600
2022-07-08	2.020	2.060	1.930	1.960	0.747	1,847,200
2022-07-07	1.990	2.020	1.960	1.980	0.754	1,708,200
2022-07-06	2.160	2.170	1.940	2.000	0.762	4,433,800
2022-07-05	2.160	2.230	2.160	2.180	0.830	1,212,600
2022-07-04	2.300	2.310	2.120	2.160	0.823	2,127,400
2022-07-01	2.420	2.420	2.290	2.310	0.880	1,681,000
2022-06-30	2.370	2.440	2.370	2.390	0.910	1,118,000
2022-06-29	2.420	2.440	2.370	2.400	0.914	750,200
2022-06-28	2.400	2.460	2.370	2.460	0.937	1,504,400
2022-06-27	2.460	2.460	2.350	2.380	0.907	1,949,400
2022-06-24	2.350	2.450	2.350	2.440	0.929	2,058,000
2022-06-23	2.400	2.440	2.340	2.390	0.910	1,579,600
2022-06-22	2.570	2.570	2.390	2.400	0.914	898,400
2022-06-21	2.440	2.540	2.430	2.530	0.964	1,367,800
2022-06-20	2.550	2.560	2.350	2.400	0.914	2,102,000
2022-06-17	2.420	2.570	2.370	2.570	0.979	3,587,400
2022-06-16	2.580	2.600	2.430	2.480	0.945	9,900,600
2022-06-15	2.800	2.820	2.480	2.500	0.952	9,474,400
2022-06-14	2.600	2.860	2.580	2.820	1.074	4,824,200
2022-06-13	3.100	3.100	2.720	2.750	1.047	7,260,600
2022-06-10	3.220	3.240	3.110	3.150	1.200	1,610,800
2022-06-09	3.240	3.340	3.200	3.290	1.226	3,819,200
2022-06-08	3.450	3.460	3.170	3.220	1.200	8,573,000
2022-06-07	3.620	3.630	3.450	3.460	1.290	2,268,800
2022-06-03	3.640	3.650	3.560	3.630	1.353	710,000
2022-06-02	3.710	3.720	3.580	3.610	1.346	797,800
2022-06-01	3.750	3.760	3.690	3.710	1.383	1,165,600
2022-05-31	3.580	3.770	3.570	3.750	1.398	2,981,000
2022-05-30	3.590	3.620	3.520	3.580	1.335	770,000

← NewerPage 18 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.