Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.120	2.160	2.120	2.160	0.995	93,600
2025-02-04	2.100	2.120	2.100	2.110	0.972	113,600
2025-02-03	2.160	2.160	2.100	2.100	0.968	443,600
2025-01-31	2.100	2.160	2.100	2.160	0.995	102,400
2025-01-28	2.120	2.130	2.100	2.130	0.981	211,400
2025-01-27	2.150	2.170	2.100	2.140	0.986	254,800
2025-01-24	2.190	2.190	2.150	2.150	0.991	346,000
2025-01-23	2.180	2.230	2.170	2.230	1.027	251,200
2025-01-22	2.150	2.200	2.130	2.190	1.009	717,400
2025-01-21	2.140	2.140	2.090	2.130	0.981	2,247,000
2025-01-20	2.060	2.160	2.060	2.140	0.986	2,646,400
2025-01-17	2.130	2.130	2.020	2.050	0.944	3,525,800
2025-01-16	2.170	2.190	2.120	2.130	0.981	1,721,600
2025-01-15	2.230	2.230	2.150	2.160	0.995	1,670,000
2025-01-14	2.260	2.270	2.240	2.250	1.037	735,000
2025-01-13	2.260	2.270	2.220	2.260	1.041	579,800
2025-01-10	2.250	2.260	2.220	2.260	1.041	105,000
2025-01-09	2.270	2.280	2.210	2.240	1.032	1,063,600
2025-01-08	2.260	2.290	2.250	2.260	1.041	434,400
2025-01-07	2.240	2.270	2.240	2.250	1.037	167,600
2025-01-06	2.240	2.250	2.230	2.250	1.037	305,600
2025-01-03	2.210	2.250	2.210	2.220	1.023	230,000
2025-01-02	2.220	2.250	2.200	2.210	1.018	404,200
2024-12-31	2.170	2.280	2.170	2.250	1.037	1,275,200
2024-12-30	2.170	2.190	2.160	2.170	1.000	2,433,200
2024-12-27	2.170	2.200	2.170	2.170	1.000	693,200
2024-12-26	2.210	2.210	2.160	2.170	1.000	772,000
2024-12-24	2.160	2.210	2.160	2.210	1.018	1,043,800
2024-12-23	2.230	2.240	2.150	2.150	0.991	1,210,800
2024-12-20	2.260	2.260	2.240	2.250	1.037	1,420,600
2024-12-19	2.250	2.280	2.240	2.260	1.041	522,000
2024-12-18	2.250	2.260	2.240	2.250	1.037	692,400
2024-12-17	2.250	2.260	2.240	2.250	1.037	1,330,600
2024-12-16	2.300	2.320	2.250	2.250	1.037	411,800
2024-12-13	2.270	2.330	2.250	2.260	1.041	221,400
2024-12-12	2.290	2.290	2.240	2.270	1.046	182,400
2024-12-11	2.250	2.300	2.250	2.250	1.037	314,200
2024-12-10	2.260	2.350	2.250	2.250	1.037	1,468,600
2024-12-09	2.250	2.260	2.230	2.250	1.037	1,328,800
2024-12-06	2.250	2.270	2.230	2.230	1.027	375,400
2024-12-05	2.250	2.260	2.230	2.250	1.037	489,800
2024-12-04	2.250	2.280	2.240	2.250	1.037	560,600
2024-12-03	2.280	2.280	2.240	2.240	1.032	319,600
2024-12-02	2.230	2.280	2.230	2.280	1.050	281,600
2024-11-29	2.240	2.290	2.200	2.270	1.046	1,317,800
2024-11-28	2.470	2.470	2.400	2.410	1.033	1,596,400
2024-11-27	2.450	2.460	2.430	2.450	1.050	623,400
2024-11-26	2.420	2.480	2.420	2.450	1.050	1,560,400
2024-11-25	2.410	2.420	2.390	2.420	1.038	829,800
2024-11-22	2.420	2.430	2.400	2.410	1.033	648,200
2024-11-21	2.420	2.420	2.400	2.410	1.033	475,600
2024-11-20	2.420	2.440	2.400	2.420	1.038	735,800
2024-11-19	2.420	2.430	2.390	2.420	1.038	921,600
2024-11-18	2.370	2.450	2.370	2.400	1.029	4,163,600
2024-11-15	2.250	2.270	2.220	2.260	0.969	887,200
2024-11-14	2.250	2.270	2.220	2.220	0.952	417,600
2024-11-13	2.220	2.270	2.200	2.220	0.952	1,983,400
2024-11-12	2.360	2.380	2.230	2.230	0.956	928,200
2024-11-11	2.380	2.410	2.350	2.380	1.020	317,400
2024-11-08	2.370	2.460	2.370	2.420	1.038	762,200

← NewerPage 8 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.