Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.390	1.390	1.370	1.380	1.355	183,100
2025-10-30	1.410	1.410	1.390	1.390	1.364	836,500
2025-10-29	1.390	1.410	1.390	1.400	1.374	494,400
2025-10-28	1.410	1.410	1.370	1.390	1.364	322,100
2025-10-27	1.400	1.410	1.390	1.400	1.374	230,100
2025-10-24	1.370	1.410	1.370	1.390	1.364	227,500
2025-10-23	1.370	1.390	1.370	1.370	1.345	331,600
2025-10-22	1.410	1.410	1.360	1.370	1.345	255,600
2025-10-21	1.350	1.420	1.350	1.410	1.384	875,300
2025-10-17	1.430	1.430	1.350	1.350	1.325	1,780,400
2025-10-16	1.390	1.440	1.380	1.430	1.404	1,217,200
2025-10-15	1.390	1.400	1.370	1.390	1.364	543,200
2025-10-14	1.410	1.430	1.380	1.390	1.364	1,030,000
2025-10-13	1.400	1.410	1.380	1.410	1.384	961,700
2025-10-10	1.430	1.430	1.400	1.410	1.384	919,600
2025-10-09	1.410	1.440	1.410	1.430	1.404	1,088,200
2025-10-08	1.430	1.430	1.410	1.420	1.394	662,200
2025-10-07	1.470	1.470	1.420	1.430	1.404	989,800
2025-10-06	1.480	1.530	1.460	1.470	1.443	3,135,600
2025-10-03	1.440	1.480	1.420	1.480	1.453	2,489,200
2025-10-02	1.390	1.440	1.390	1.440	1.414	2,052,200
2025-10-01	1.330	1.430	1.330	1.390	1.364	5,722,300
2025-09-30	1.360	1.360	1.330	1.330	1.306	1,549,600
2025-09-29	1.360	1.360	1.330	1.350	1.325	647,100
2025-09-26	1.340	1.360	1.330	1.360	1.335	591,100
2025-09-25	1.320	1.350	1.300	1.350	1.325	2,362,600
2025-09-24	1.310	1.330	1.310	1.320	1.296	851,600
2025-09-23	1.290	1.310	1.290	1.300	1.276	575,000
2025-09-22	1.290	1.300	1.290	1.290	1.266	537,500
2025-09-19	1.300	1.310	1.280	1.290	1.266	1,070,100
2025-09-18	1.330	1.330	1.300	1.300	1.276	624,900
2025-09-17	1.330	1.340	1.320	1.330	1.306	1,095,300
2025-09-12	1.310	1.330	1.310	1.330	1.306	996,100
2025-09-11	1.300	1.310	1.270	1.310	1.286	1,033,600
2025-09-10	1.240	1.320	1.240	1.300	1.276	2,490,800
2025-09-09	1.220	1.250	1.220	1.250	1.227	665,300
2025-09-08	1.200	1.230	1.180	1.230	1.207	976,800
2025-09-04	1.230	1.230	1.190	1.200	1.178	537,500
2025-09-03	1.220	1.250	1.220	1.240	1.217	922,800
2025-09-02	1.200	1.230	1.170	1.210	1.188	1,131,400
2025-08-29	1.140	1.200	1.130	1.190	1.168	1,385,200
2025-08-28	1.140	1.160	1.130	1.130	1.109	483,000
2025-08-27	1.150	1.160	1.120	1.130	1.109	528,500
2025-08-26	1.150	1.170	1.130	1.140	1.119	304,800
2025-08-25	1.180	1.180	1.150	1.150	1.129	385,400
2025-08-22	1.190	1.210	1.190	1.200	1.139	683,000
2025-08-21	1.190	1.200	1.180	1.190	1.129	249,300
2025-08-20	1.170	1.190	1.160	1.180	1.120	196,100
2025-08-19	1.180	1.180	1.150	1.170	1.110	670,500
2025-08-18	1.180	1.190	1.150	1.190	1.129	284,400
2025-08-15	1.200	1.200	1.170	1.180	1.120	263,800
2025-08-14	1.210	1.210	1.180	1.180	1.120	299,800
2025-08-13	1.180	1.210	1.180	1.190	1.129	776,800
2025-08-12	1.140	1.170	1.140	1.170	1.110	319,800
2025-08-11	1.160	1.160	1.140	1.140	1.082	243,700
2025-08-08	1.140	1.150	1.140	1.150	1.091	163,900
2025-08-07	1.140	1.150	1.140	1.140	1.082	147,100
2025-08-06	1.150	1.150	1.140	1.140	1.082	233,600
2025-08-05	1.160	1.170	1.150	1.150	1.091	142,200
2025-08-04	1.160	1.170	1.140	1.160	1.101	552,600

← NewerPage 5 of 21 · 1,227 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.