Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.590	3.620	3.520	3.580	1.335	770,000
2022-05-27	3.570	3.620	3.550	3.590	1.338	565,200
2022-05-26	3.610	3.660	3.510	3.550	1.323	940,800
2022-05-25	3.700	3.730	3.610	3.610	1.346	442,800
2022-05-24	3.600	3.740	3.600	3.700	1.379	1,718,600
2022-05-23	3.740	3.750	3.550	3.600	1.342	1,929,000
2022-05-20	3.770	3.810	3.720	3.750	1.398	1,949,200
2022-05-19	3.690	3.840	3.600	3.690	1.376	3,851,000
2022-05-18	3.830	3.890	3.750	3.780	1.409	2,986,800
2022-05-17	3.700	3.780	3.620	3.760	1.402	3,663,400
2022-05-13	3.490	3.680	3.420	3.620	1.349	8,007,600
2022-05-12	3.660	3.720	3.450	3.470	1.294	6,056,600
2022-05-11	3.830	3.830	3.410	3.670	1.368	13,697,600
2022-05-10	4.180	4.220	3.850	3.890	1.450	8,014,000
2022-05-09	4.370	4.390	4.170	4.250	1.584	3,443,600
2022-05-06	4.580	4.630	4.360	4.370	1.629	3,546,200
2022-05-05	4.670	4.810	4.650	4.660	1.737	1,447,800
2022-04-29	4.720	4.790	4.560	4.650	1.733	1,623,000
2022-04-28	4.670	4.760	4.670	4.690	1.748	1,012,000
2022-04-27	4.740	4.760	4.550	4.670	1.741	3,727,800
2022-04-26	4.820	4.890	4.810	4.830	1.800	1,572,000
2022-04-25	5.090	5.090	4.770	4.820	1.797	4,833,800
2022-04-22	5.440	5.440	5.120	5.140	1.916	1,917,400
2022-04-21	5.210	5.430	5.210	5.430	2.024	3,952,800
2022-04-20	5.190	5.200	5.140	5.200	1.938	1,217,200
2022-04-18	5.160	5.220	5.130	5.160	1.924	1,022,400
2022-04-15	5.150	5.200	5.070	5.160	1.924	959,800
2022-04-14	5.050	5.200	5.050	5.150	1.920	3,091,400
2022-04-13	4.940	5.050	4.900	5.030	1.875	2,033,200
2022-04-12	4.930	4.940	4.850	4.940	1.842	848,400
2022-04-11	5.030	5.090	4.930	4.940	1.842	1,445,000
2022-04-08	4.850	5.050	4.850	5.030	1.875	1,494,600
2022-04-07	4.960	4.970	4.810	4.820	1.797	2,549,600
2022-04-06	4.890	5.090	4.870	4.970	1.853	807,800
2022-04-05	5.070	5.140	4.910	4.960	1.849	3,174,400
2022-04-04	4.630	5.020	4.630	5.020	1.871	4,010,000
2022-04-01	4.600	4.650	4.590	4.630	1.726	1,371,000
2022-03-31	4.510	4.650	4.510	4.620	1.722	2,196,800
2022-03-30	4.600	4.600	4.460	4.500	1.677	1,263,000
2022-03-29	4.630	4.680	4.560	4.600	1.715	581,200
2022-03-28	4.720	4.730	4.620	4.630	1.726	623,200
2022-03-25	4.600	4.690	4.600	4.660	1.737	1,140,800
2022-03-24	4.520	4.650	4.520	4.590	1.711	1,401,200
2022-03-23	4.510	4.600	4.490	4.510	1.681	1,549,400
2022-03-22	4.690	4.690	4.500	4.510	1.681	1,150,600
2022-03-21	4.660	4.770	4.610	4.610	1.718	2,871,000
2022-03-18	4.460	4.630	4.300	4.610	1.718	3,348,200
2022-03-17	4.450	4.530	4.380	4.410	1.644	2,056,200
2022-03-16	4.310	4.480	4.230	4.380	1.633	3,684,000
2022-03-15	4.280	4.390	4.160	4.300	1.603	5,470,400
2022-03-14	4.500	4.500	4.190	4.300	1.603	8,921,400
2022-03-11	4.700	4.700	4.350	4.560	1.700	8,880,200
2022-03-10	5.150	5.150	4.670	4.800	1.789	4,401,800
2022-03-09	4.920	5.160	4.900	5.160	1.924	2,439,600
2022-03-08	5.000	5.190	4.730	4.890	1.823	6,876,800
2022-03-07	5.400	5.440	5.030	5.030	1.875	5,852,400
2022-03-04	5.300	5.340	5.190	5.320	1.983	2,159,000
2022-03-03	5.360	5.410	5.260	5.290	1.972	1,602,000
2022-03-02	5.150	5.400	5.150	5.320	1.983	3,450,600
2022-03-01	5.350	5.460	5.150	5.190	1.935	4,512,800

← NewerPage 19 of 21 · 1,229 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.