Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	5.290	5.350	5.170	5.280	1.968	4,360,200
2022-02-25	4.920	5.350	4.920	5.270	1.965	7,961,800
2022-02-24	5.000	5.130	4.800	4.880	1.819	7,303,200
2022-02-23	4.760	5.000	4.740	5.000	1.864	7,489,600
2022-02-22	4.400	4.700	4.320	4.690	1.748	7,557,400
2022-02-21	4.400	4.560	4.320	4.400	1.640	10,968,400
2022-02-18	4.000	4.140	3.950	4.080	1.521	2,894,600
2022-02-17	4.040	4.090	4.010	4.030	1.502	1,203,600
2022-02-16	3.880	4.050	3.780	4.000	1.491	4,641,800
2022-02-15	4.100	4.150	3.840	3.870	1.443	4,272,800
2022-02-14	4.030	4.160	4.030	4.120	1.536	2,401,000
2022-02-11	4.020	4.070	3.960	4.050	1.510	1,755,800
2022-02-10	3.990	4.080	3.990	4.020	1.499	1,768,000
2022-02-09	3.960	4.050	3.910	3.990	1.487	2,635,400
2022-02-08	3.870	3.970	3.800	3.960	1.476	2,158,800
2022-02-07	3.850	3.950	3.790	3.890	1.450	1,967,000
2022-02-04	3.660	3.880	3.640	3.870	1.443	5,197,200
2022-02-03	3.480	3.680	3.480	3.660	1.364	3,858,000
2022-01-31	3.440	3.490	3.440	3.470	1.294	425,800
2022-01-28	3.420	3.430	3.390	3.410	1.271	318,600
2022-01-27	3.420	3.440	3.350	3.400	1.267	820,000
2022-01-26	3.380	3.420	3.350	3.410	1.271	545,400
2022-01-25	3.480	3.480	3.320	3.320	1.238	1,522,200
2022-01-24	3.410	3.500	3.410	3.480	1.297	1,836,000
2022-01-21	3.340	3.480	3.320	3.430	1.279	1,707,800
2022-01-20	3.180	3.370	3.180	3.360	1.253	1,279,800
2022-01-19	3.230	3.380	3.150	3.160	1.178	2,580,400
2022-01-17	3.270	3.290	3.220	3.240	1.208	598,600
2022-01-14	3.350	3.420	3.230	3.290	1.226	1,407,200
2022-01-13	3.450	3.500	3.360	3.380	1.260	1,727,400
2022-01-12	3.200	3.400	3.200	3.400	1.267	2,544,600
2022-01-11	3.180	3.190	3.110	3.190	1.189	768,400
2022-01-10	3.200	3.200	3.150	3.180	1.185	407,800
2022-01-07	3.160	3.190	3.140	3.190	1.189	592,000
2022-01-06	3.190	3.220	3.160	3.160	1.178	535,200
2022-01-05	3.190	3.250	3.190	3.230	1.204	395,600
2022-01-04	3.170	3.320	3.170	3.190	1.189	2,503,800
2022-01-03	3.230	3.230	3.140	3.160	1.178	3,010,400
2021-12-31	3.320	3.320	3.220	3.250	1.212	745,400
2021-12-30	3.330	3.360	3.300	3.320	1.238	701,800
2021-12-29	3.280	3.350	3.270	3.330	1.241	1,360,600
2021-12-28	3.160	3.310	3.160	3.260	1.215	1,272,800
2021-12-27	3.170	3.170	3.110	3.150	1.174	561,000
2021-12-24	3.200	3.220	3.130	3.150	1.174	689,600
2021-12-23	3.130	3.220	3.110	3.190	1.189	675,200
2021-12-22	3.150	3.200	3.100	3.140	1.171	463,000
2021-12-21	3.100	3.180	3.100	3.170	1.182	557,200
2021-12-20	3.260	3.260	3.060	3.150	1.174	2,406,600
2021-12-17	3.260	3.310	3.220	3.250	1.212	1,045,800
2021-12-16	3.330	3.340	3.230	3.280	1.223	1,267,000
2021-12-15	3.400	3.400	3.220	3.330	1.241	2,155,600
2021-12-14	3.400	3.450	3.370	3.400	1.267	704,200
2021-12-13	3.420	3.480	3.360	3.360	1.253	926,000
2021-12-10	3.450	3.550	3.410	3.450	1.286	1,598,600
2021-12-09	3.500	3.570	3.420	3.450	1.286	2,660,200
2021-12-08	3.280	3.500	3.270	3.500	1.305	6,684,400
2021-12-07	3.200	3.250	3.190	3.250	1.212	826,000
2021-12-06	3.250	3.270	3.150	3.180	1.185	1,869,600
2021-12-02	3.350	3.350	3.210	3.250	1.212	2,674,400
2021-12-01	3.330	3.380	3.290	3.350	1.249	2,134,600

← NewerPage 20 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.