Malaysia Smelting Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	3.250	3.390	3.250	3.330	1.241	5,073,400
2021-11-29	3.150	3.260	3.020	3.240	1.208	3,813,800
2021-11-26	3.380	3.390	3.160	3.200	1.193	6,147,600
2021-11-25	3.290	3.380	3.290	3.370	1.256	5,147,600
2021-11-24	3.240	3.320	3.220	3.280	1.223	4,621,000
2021-11-23	3.070	3.250	3.050	3.230	1.204	6,116,800
2021-11-22	3.010	3.080	2.980	3.070	1.144	4,115,000
2021-11-19	2.990	3.050	2.950	2.990	1.115	1,938,200
2021-11-18	2.950	2.980	2.910	2.980	1.111	708,200
2021-11-17	3.020	3.030	2.860	2.950	1.100	3,298,200
2021-11-16	3.000	3.070	2.950	3.020	1.126	5,490,800
2021-11-15	2.950	2.990	2.810	2.980	1.111	7,188,600
2021-11-12	2.830	2.920	2.830	2.890	1.077	1,731,200
2021-11-11	2.840	2.880	2.820	2.830	1.055	989,200
2021-11-10	2.870	2.870	2.810	2.850	1.062	913,000
2021-11-09	2.770	2.910	2.760	2.870	1.070	3,855,200
2021-11-08	2.790	2.790	2.740	2.770	1.033	422,000
2021-11-05	2.770	2.820	2.720	2.740	1.021	2,096,600
2021-11-03	2.880	2.880	2.760	2.830	1.055	1,143,600
2021-11-02	2.870	2.930	2.850	2.850	1.062	1,173,600
2021-11-01	2.750	2.900	2.720	2.860	1.066	5,375,600
2021-10-29	2.750	2.860	2.740	2.770	1.033	1,795,600
2021-10-28	2.810	2.860	2.740	2.800	1.044	4,810,800
2021-10-27	3.000	3.020	2.830	2.870	1.070	4,992,200
2021-10-26	3.000	3.080	2.950	3.000	1.118	3,038,000
2021-10-25	3.070	3.090	2.910	3.000	1.118	5,871,800
2021-10-22	2.800	3.070	2.780	3.070	1.144	17,202,600
2021-10-21	2.810	2.870	2.740	2.830	1.055	2,902,400
2021-10-20	2.810	2.860	2.700	2.840	1.059	4,081,600
2021-10-18	2.810	2.850	2.750	2.800	1.044	3,110,800
2021-10-15	2.500	2.810	2.500	2.790	1.040	13,041,200
2021-10-14	2.610	2.640	2.470	2.500	0.932	3,731,400

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.