Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.490	2.530	2.490	2.530	1.166	452,000
2025-05-06	2.530	2.530	2.470	2.470	1.138	271,800
2025-05-05	2.500	2.530	2.450	2.530	1.166	637,000
2025-05-02	2.490	2.490	2.440	2.450	1.129	739,600
2025-04-30	2.450	2.500	2.440	2.490	1.147	822,000
2025-04-29	2.450	2.450	2.410	2.440	1.124	333,400
2025-04-28	2.400	2.450	2.380	2.450	1.129	392,600
2025-04-25	2.380	2.410	2.350	2.380	1.097	441,200
2025-04-24	2.370	2.380	2.350	2.360	1.087	139,400
2025-04-23	2.340	2.370	2.320	2.370	1.092	496,200
2025-04-22	2.290	2.330	2.290	2.310	1.064	247,400
2025-04-21	2.320	2.360	2.280	2.360	1.087	739,200
2025-04-18	2.340	2.360	2.310	2.320	1.069	596,400
2025-04-17	2.330	2.360	2.310	2.350	1.083	300,400
2025-04-16	2.360	2.360	2.300	2.340	1.078	242,000
2025-04-15	2.310	2.340	2.280	2.340	1.078	486,000
2025-04-14	2.260	2.340	2.260	2.310	1.064	769,200
2025-04-11	2.230	2.300	2.180	2.200	1.014	550,200
2025-04-10	2.320	2.330	2.240	2.250	1.037	2,028,200
2025-04-09	2.330	2.330	2.150	2.200	1.014	2,181,600
2025-04-08	2.250	2.370	2.250	2.350	1.083	1,576,000
2025-04-07	2.410	2.410	2.220	2.240	1.032	3,641,000
2025-04-04	2.620	2.660	2.550	2.560	1.179	2,133,000
2025-04-03	2.660	2.720	2.620	2.680	1.235	2,153,400
2025-04-02	2.610	2.750	2.610	2.680	1.235	3,985,400
2025-03-28	2.540	2.580	2.540	2.550	1.175	413,800
2025-03-27	2.560	2.610	2.540	2.540	1.170	908,400
2025-03-26	2.500	2.600	2.500	2.580	1.189	2,160,200
2025-03-25	2.490	2.490	2.470	2.490	1.147	373,800
2025-03-24	2.470	2.500	2.450	2.460	1.133	357,000
2025-03-21	2.440	2.480	2.440	2.470	1.138	941,800
2025-03-20	2.460	2.460	2.420	2.450	1.129	878,000
2025-03-19	2.430	2.480	2.410	2.460	1.133	979,000
2025-03-17	2.420	2.500	2.420	2.430	1.120	2,749,600
2025-03-14	2.400	2.500	2.390	2.390	1.101	4,808,600
2025-03-13	2.290	2.350	2.290	2.330	1.073	595,600
2025-03-12	2.240	2.320	2.200	2.280	1.050	720,200
2025-03-11	2.260	2.290	2.210	2.290	1.055	450,200
2025-03-10	2.270	2.300	2.270	2.300	1.060	252,800
2025-03-07	2.340	2.340	2.270	2.290	1.055	338,600
2025-03-06	2.350	2.350	2.300	2.340	1.078	714,800
2025-03-05	2.210	2.340	2.210	2.330	1.073	2,151,200
2025-03-04	2.180	2.180	2.140	2.150	0.991	622,400
2025-03-03	2.250	2.250	2.160	2.190	1.009	440,400
2025-02-28	2.270	2.310	2.190	2.220	1.023	1,207,400
2025-02-27	2.220	2.270	2.190	2.250	1.037	417,000
2025-02-26	2.260	2.260	2.180	2.220	1.023	251,000
2025-02-25	2.280	2.280	2.180	2.240	1.032	649,600
2025-02-24	2.280	2.340	2.250	2.270	1.046	389,600
2025-02-21	2.210	2.310	2.170	2.250	1.037	1,279,200
2025-02-20	2.220	2.260	2.190	2.220	1.023	795,800
2025-02-19	2.250	2.260	2.190	2.220	1.023	465,600
2025-02-18	2.250	2.270	2.210	2.260	1.041	696,600
2025-02-17	2.240	2.280	2.240	2.250	1.037	637,200
2025-02-14	2.250	2.270	2.230	2.260	1.041	811,000
2025-02-13	2.230	2.270	2.230	2.230	1.027	450,800
2025-02-12	2.250	2.260	2.180	2.230	1.027	400,600
2025-02-10	2.230	2.280	2.230	2.250	1.037	1,186,400
2025-02-07	2.230	2.230	2.210	2.230	1.027	571,400
2025-02-06	2.180	2.220	2.140	2.180	1.004	508,600

← NewerPage 7 of 21 · 1,228 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.