Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.900	1.950	1.890	1.940	1.940	1,178,300
2026-07-24	1.890	1.900	1.850	1.900	1.900	398,700
2026-07-23	1.900	1.910	1.880	1.900	1.900	364,400
2026-07-22	1.900	1.950	1.890	1.890	1.890	1,009,400
2026-07-21	1.830	1.920	1.830	1.890	1.890	1,012,300
2026-07-20	1.850	1.860	1.820	1.840	1.840	1,045,700
2026-07-17	1.900	1.900	1.830	1.850	1.850	1,513,700
2026-07-16	1.940	1.940	1.890	1.910	1.910	691,500
2026-07-15	1.900	1.970	1.900	1.950	1.950	1,336,300
2026-07-14	1.900	1.910	1.860	1.890	1.890	1,410,600
2026-07-13	1.880	1.900	1.850	1.890	1.890	811,300
2026-07-10	1.860	1.890	1.840	1.860	1.860	583,800
2026-07-09	1.850	1.860	1.820	1.860	1.860	741,800
2026-07-08	1.870	1.870	1.840	1.840	1.840	572,000
2026-07-07	1.900	1.900	1.850	1.860	1.860	859,800
2026-07-06	1.870	1.900	1.860	1.900	1.900	700,900
2026-07-03	1.870	1.890	1.830	1.860	1.860	2,432,700
2026-07-02	1.890	1.910	1.840	1.860	1.860	1,709,400
2026-07-01	1.890	1.910	1.870	1.890	1.890	1,081,500
2026-06-30	1.910	1.910	1.870	1.890	1.890	836,700
2026-06-29	1.870	1.910	1.870	1.910	1.910	586,500
2026-06-26	1.880	1.900	1.850	1.900	1.900	1,502,700
2026-06-25	1.950	1.950	1.870	1.880	1.880	2,631,500
2026-06-24	1.980	2.020	1.950	1.960	1.960	2,027,900
2026-06-23	2.080	2.080	1.970	1.990	1.990	2,738,300
2026-06-22	2.070	2.110	2.030	2.080	2.080	715,900
2026-06-19	2.080	2.100	2.060	2.070	2.070	795,100
2026-06-18	2.100	2.110	2.070	2.090	2.090	826,200
2026-06-17	2.100	2.100	2.100	2.100	2.100	0
2026-06-16	2.120	2.140	2.070	2.100	2.100	1,379,400
2026-06-15	2.070	2.140	2.050	2.110	2.110	1,090,000
2026-06-12	2.080	2.100	2.060	2.070	2.030	1,321,100
2026-06-11	2.050	2.090	2.040	2.070	2.030	1,226,300
2026-06-10	2.130	2.150	2.090	2.090	2.050	1,515,600
2026-06-09	2.120	2.190	2.090	2.170	2.089	1,401,600
2026-06-08	2.190	2.190	2.090	2.100	2.022	2,972,500
2026-06-05	2.320	2.320	2.220	2.220	2.179	1,669,700
2026-06-04	2.290	2.330	2.240	2.300	2.258	2,693,000
2026-06-03	2.200	2.310	2.190	2.280	2.238	4,466,600
2026-05-29	2.150	2.200	2.140	2.170	2.130	1,292,900
2026-05-28	2.200	2.200	2.120	2.150	2.110	1,438,000
2026-05-26	2.180	2.210	2.140	2.190	2.150	1,411,100
2026-05-25	2.230	2.270	2.110	2.180	2.140	3,979,000
2026-05-22	2.100	2.220	2.080	2.180	2.140	4,674,700
2026-05-21	2.040	2.120	2.020	2.090	2.052	1,617,600
2026-05-20	2.070	2.070	2.000	2.020	1.983	997,500
2026-05-19	2.080	2.100	2.040	2.050	2.012	899,500
2026-05-18	2.120	2.130	2.040	2.060	2.022	979,500
2026-05-15	2.150	2.190	2.090	2.130	2.091	2,452,300
2026-05-14	2.200	2.200	2.140	2.160	2.120	989,100
2026-05-13	2.170	2.220	2.100	2.190	2.150	3,953,300
2026-05-12	2.030	2.190	2.030	2.180	2.140	4,903,800
2026-05-11	2.000	2.060	2.000	2.020	1.983	2,076,200
2026-05-08	1.960	2.020	1.940	2.010	1.973	1,909,800
2026-05-07	1.960	2.010	1.930	1.960	1.924	3,833,100
2026-05-06	1.880	1.950	1.860	1.950	1.914	2,649,400
2026-05-05	1.860	1.880	1.860	1.860	1.826	484,600
2026-05-04	1.860	1.890	1.850	1.880	1.845	456,300
2026-04-30	1.880	1.890	1.830	1.840	1.806	2,195,400
2026-04-29	1.890	1.900	1.870	1.880	1.845	800,800

← NewerPage 2 of 5 · 249 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.