Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.920	1.920	1.880	1.900	1.865	1,012,700
2026-04-27	1.940	1.940	1.900	1.920	1.885	1,905,300
2026-04-24	1.850	1.950	1.850	1.920	1.885	2,029,700
2026-04-23	1.870	1.880	1.840	1.860	1.826	2,382,400
2026-04-22	1.880	1.890	1.860	1.870	1.836	1,143,200
2026-04-21	1.870	1.900	1.860	1.890	1.855	2,550,900
2026-04-20	2.020	2.020	1.860	1.870	1.836	4,829,800
2026-04-17	2.010	2.040	1.990	2.020	1.983	818,000
2026-04-16	2.060	2.080	1.990	2.010	1.973	2,647,000
2026-04-15	1.970	2.050	1.970	2.050	2.012	5,633,700
2026-04-14	1.930	1.960	1.920	1.960	1.924	1,569,800
2026-04-13	1.960	1.960	1.900	1.920	1.885	538,600
2026-04-10	1.960	1.960	1.910	1.940	1.904	1,268,300
2026-04-09	1.960	1.960	1.890	1.910	1.875	839,200
2026-04-08	1.900	1.960	1.900	1.950	1.914	1,207,400
2026-04-07	1.880	1.890	1.820	1.870	1.836	1,286,000
2026-04-06	1.920	1.930	1.870	1.880	1.845	623,900
2026-04-03	1.940	1.980	1.910	1.920	1.885	780,500
2026-04-02	1.960	2.000	1.900	1.930	1.894	2,203,600
2026-04-01	1.900	1.950	1.870	1.940	1.904	1,734,000
2026-03-31	1.850	1.900	1.850	1.870	1.836	643,600
2026-03-30	1.840	1.890	1.810	1.860	1.826	1,413,000
2026-03-27	1.890	1.890	1.850	1.860	1.826	1,036,500
2026-03-26	1.840	1.880	1.830	1.860	1.826	1,975,000
2026-03-25	1.730	1.850	1.730	1.830	1.796	1,041,900
2026-03-24	1.830	1.830	1.720	1.740	1.708	2,025,200
2026-03-19	1.930	1.930	1.800	1.800	1.767	3,302,600
2026-03-18	2.000	2.000	1.940	1.960	1.924	754,600
2026-03-17	1.930	2.010	1.930	1.980	1.944	2,116,800
2026-03-16	1.910	1.940	1.860	1.920	1.885	1,234,200
2026-03-13	1.980	1.980	1.880	1.900	1.865	1,849,500
2026-03-12	1.960	1.990	1.930	1.970	1.934	1,413,400
2026-03-11	2.000	2.080	1.950	1.980	1.944	3,360,000
2026-03-10	2.000	2.010	1.930	1.980	1.944	1,693,000
2026-03-09	1.900	1.970	1.840	1.960	1.924	1,723,900
2026-03-06	1.870	1.920	1.830	1.900	1.865	1,048,000
2026-03-05	1.960	1.960	1.880	1.880	1.845	813,300
2026-03-04	1.940	1.970	1.890	1.960	1.924	2,865,800
2026-03-03	1.930	2.040	1.930	1.970	1.934	4,470,800
2026-03-02	1.910	1.970	1.860	1.940	1.904	3,324,900
2026-02-27	1.890	1.960	1.860	1.930	1.894	2,966,400
2026-02-26	1.900	1.940	1.860	1.890	1.855	1,980,100
2026-02-25	1.800	1.900	1.780	1.890	1.855	2,198,900
2026-02-24	1.750	1.830	1.740	1.800	1.767	3,254,900
2026-02-23	1.700	1.720	1.680	1.700	1.669	1,148,300
2026-02-20	1.730	1.750	1.700	1.700	1.669	1,337,200
2026-02-19	1.720	1.740	1.710	1.720	1.688	786,200
2026-02-16	1.770	1.770	1.710	1.720	1.688	639,100
2026-02-13	1.800	1.800	1.740	1.770	1.737	1,166,500
2026-02-12	1.750	1.830	1.740	1.800	1.767	1,554,400
2026-02-11	1.750	1.770	1.710	1.750	1.718	1,603,800
2026-02-10	1.740	1.760	1.710	1.740	1.708	1,543,600
2026-02-09	1.710	1.750	1.700	1.720	1.688	1,724,600
2026-02-06	1.740	1.740	1.650	1.690	1.659	4,252,700
2026-02-05	1.840	1.840	1.740	1.760	1.728	2,562,800
2026-02-04	1.880	1.900	1.840	1.860	1.826	1,410,600
2026-02-03	1.800	1.880	1.770	1.860	1.826	2,005,100
2026-01-30	2.030	2.050	1.900	1.910	1.875	4,425,700
2026-01-29	2.060	2.060	2.020	2.040	2.002	1,892,900
2026-01-28	2.070	2.070	2.000	2.060	2.022	2,195,200

← NewerPage 3 of 21 · 1,230 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.