Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.160	1.170	1.150	1.160	1.101	270,100
2025-07-31	1.170	1.180	1.160	1.160	1.101	570,500
2025-07-30	1.190	1.190	1.160	1.160	1.101	566,000
2025-07-29	1.190	1.200	1.180	1.190	1.129	378,400
2025-07-28	1.210	1.220	1.190	1.190	1.129	284,200
2025-07-25	1.210	1.220	1.200	1.200	1.139	435,400
2025-07-24	1.220	1.220	1.200	1.220	1.158	382,300
2025-07-23	1.240	1.250	1.190	1.200	1.139	715,300
2025-07-22	1.180	1.240	1.180	1.240	1.177	677,100
2025-07-21	1.160	1.180	1.150	1.170	1.110	155,100
2025-07-18	1.150	1.160	1.140	1.160	1.101	560,100
2025-07-17	1.180	1.180	1.140	1.140	1.082	1,030,700
2025-07-16	1.200	1.200	1.160	1.180	1.120	593,600
2025-07-15	1.240	1.240	1.190	1.210	1.148	316,200
2025-07-14	1.220	1.250	1.190	1.240	1.177	645,500
2025-07-11	2.470	2.480	2.430	2.450	1.162	1,173,200
2025-07-10	2.500	2.510	2.460	2.480	1.177	583,000
2025-07-09	2.400	2.490	2.400	2.490	1.181	809,800
2025-07-08	2.400	2.420	2.380	2.410	1.143	807,800
2025-07-07	2.370	2.410	2.370	2.410	1.143	499,200
2025-07-04	2.390	2.400	2.380	2.390	1.134	527,200
2025-07-03	2.390	2.400	2.370	2.390	1.134	593,200
2025-07-02	2.420	2.430	2.360	2.400	1.139	1,045,200
2025-07-01	2.370	2.430	2.320	2.410	1.143	1,398,600
2025-06-30	2.300	2.310	2.290	2.300	1.091	499,000
2025-06-26	2.300	2.300	2.280	2.300	1.091	841,400
2025-06-25	2.340	2.360	2.290	2.310	1.096	585,800
2025-06-24	2.300	2.330	2.300	2.320	1.101	201,200
2025-06-23	2.280	2.290	2.250	2.280	1.082	523,400
2025-06-20	2.330	2.340	2.280	2.290	1.086	124,600
2025-06-19	2.340	2.340	2.290	2.340	1.110	339,800
2025-06-18	2.320	2.350	2.320	2.350	1.115	112,800
2025-06-17	2.330	2.330	2.310	2.310	1.096	97,200
2025-06-16	2.300	2.310	2.280	2.310	1.096	252,000
2025-06-13	2.350	2.350	2.310	2.310	1.096	272,200
2025-06-12	2.400	2.430	2.380	2.420	1.115	691,800
2025-06-11	2.430	2.430	2.380	2.400	1.106	709,200
2025-06-10	2.400	2.430	2.400	2.410	1.110	358,600
2025-06-09	2.360	2.410	2.360	2.400	1.106	401,400
2025-06-06	2.300	2.340	2.300	2.340	1.078	317,400
2025-06-05	2.310	2.320	2.300	2.310	1.064	495,000
2025-06-04	2.280	2.310	2.280	2.310	1.064	518,000
2025-06-03	2.310	2.330	2.270	2.310	1.064	287,800
2025-05-30	2.350	2.350	2.300	2.310	1.064	535,200
2025-05-29	2.350	2.380	2.330	2.330	1.073	420,200
2025-05-28	2.420	2.420	2.310	2.360	1.087	688,000
2025-05-27	2.400	2.440	2.360	2.380	1.097	515,400
2025-05-26	2.500	2.540	2.310	2.390	1.101	1,023,000
2025-05-23	2.540	2.550	2.500	2.510	1.156	1,038,400
2025-05-22	2.530	2.540	2.490	2.520	1.161	362,000
2025-05-21	2.560	2.570	2.530	2.540	1.170	311,200
2025-05-20	2.550	2.590	2.550	2.550	1.175	174,400
2025-05-19	2.600	2.600	2.530	2.550	1.175	378,800
2025-05-16	2.540	2.590	2.530	2.590	1.193	470,600
2025-05-15	2.560	2.570	2.520	2.540	1.170	483,800
2025-05-14	2.570	2.600	2.540	2.580	1.189	662,800
2025-05-13	2.550	2.570	2.540	2.550	1.175	344,400
2025-05-09	2.510	2.550	2.510	2.510	1.156	652,200
2025-05-08	2.530	2.550	2.490	2.510	1.156	544,800
2025-05-07	2.490	2.530	2.490	2.530	1.166	452,000

← NewerPage 6 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.