Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.070	2.070	2.000	2.060	2.022	2,195,200
2026-01-27	2.010	2.090	1.980	2.070	2.032	3,357,700
2026-01-26	2.020	2.050	1.980	2.010	1.973	3,196,600
2026-01-23	1.930	2.000	1.930	1.960	1.924	2,245,300
2026-01-22	1.940	2.000	1.900	1.920	1.885	3,334,900
2026-01-21	1.780	1.950	1.780	1.950	1.914	4,337,000
2026-01-20	1.850	1.910	1.750	1.780	1.747	4,845,800
2026-01-19	1.930	1.940	1.840	1.860	1.826	4,241,700
2026-01-16	2.010	2.030	1.920	1.930	1.894	3,789,500
2026-01-15	2.100	2.180	1.940	1.980	1.944	8,568,200
2026-01-14	2.020	2.090	2.000	2.080	2.042	4,110,300
2026-01-13	1.980	2.050	1.950	2.000	1.963	4,264,600
2026-01-12	1.890	1.980	1.890	1.950	1.914	3,353,600
2026-01-09	1.840	1.880	1.820	1.880	1.845	696,600
2026-01-08	1.860	1.900	1.850	1.870	1.836	3,761,700
2026-01-07	1.680	1.890	1.680	1.860	1.826	7,024,500
2026-01-06	1.630	1.680	1.630	1.670	1.639	2,528,800
2026-01-05	1.560	1.640	1.560	1.630	1.600	1,389,900
2026-01-02	1.590	1.590	1.560	1.570	1.541	606,400
2025-12-31	1.560	1.620	1.560	1.600	1.571	785,400
2025-12-30	1.620	1.640	1.470	1.560	1.531	1,619,600
2025-12-29	1.650	1.670	1.610	1.620	1.590	1,018,800
2025-12-26	1.660	1.660	1.630	1.650	1.620	342,500
2025-12-24	1.660	1.690	1.650	1.650	1.620	853,800
2025-12-23	1.630	1.690	1.600	1.660	1.629	1,962,700
2025-12-22	1.650	1.650	1.620	1.630	1.600	632,500
2025-12-19	1.660	1.660	1.600	1.640	1.610	1,197,100
2025-12-18	1.650	1.680	1.640	1.660	1.629	1,581,800
2025-12-17	1.640	1.670	1.630	1.650	1.620	608,200
2025-12-16	1.670	1.690	1.630	1.640	1.610	2,236,300
2025-12-15	1.640	1.690	1.640	1.670	1.639	2,155,600
2025-12-12	1.610	1.650	1.570	1.650	1.620	3,296,400
2025-12-11	1.580	1.590	1.540	1.570	1.541	813,700
2025-12-10	1.520	1.590	1.510	1.590	1.561	1,086,100
2025-12-09	1.550	1.560	1.510	1.520	1.492	1,118,700
2025-12-08	1.620	1.620	1.540	1.560	1.531	1,345,400
2025-12-05	1.630	1.640	1.590	1.620	1.590	1,952,900
2025-12-04	1.590	1.680	1.590	1.630	1.600	7,013,800
2025-12-03	1.550	1.590	1.550	1.570	1.541	1,206,400
2025-12-02	1.540	1.590	1.540	1.550	1.521	5,578,100
2025-12-01	1.470	1.540	1.460	1.530	1.502	5,019,400
2025-11-28	1.460	1.490	1.440	1.450	1.423	2,631,600
2025-11-27	1.390	1.470	1.390	1.460	1.433	3,284,300
2025-11-26	1.440	1.460	1.370	1.380	1.355	2,750,400
2025-11-25	1.450	1.450	1.420	1.420	1.394	451,000
2025-11-24	1.400	1.460	1.400	1.430	1.404	1,309,600
2025-11-21	1.420	1.440	1.390	1.400	1.374	1,026,300
2025-11-20	1.450	1.490	1.440	1.450	1.423	1,541,200
2025-11-19	1.390	1.450	1.390	1.440	1.414	1,149,400
2025-11-18	1.410	1.410	1.380	1.380	1.355	1,112,800
2025-11-17	1.440	1.440	1.400	1.420	1.394	710,400
2025-11-14	1.450	1.450	1.420	1.440	1.414	791,000
2025-11-13	1.470	1.470	1.440	1.450	1.423	1,073,400
2025-11-12	1.400	1.460	1.400	1.450	1.423	1,857,400
2025-11-11	1.410	1.410	1.400	1.410	1.384	681,200
2025-11-10	1.390	1.440	1.390	1.400	1.374	2,815,200
2025-11-07	1.380	1.410	1.380	1.390	1.364	2,227,900
2025-11-06	1.430	1.430	1.380	1.380	1.355	605,400
2025-11-05	1.400	1.430	1.370	1.420	1.394	741,000
2025-11-04	1.460	1.470	1.400	1.400	1.374	1,167,800

← NewerPage 4 of 5 · 250 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.