Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.380	2.390	2.350	2.390	1.025	130,000
2024-11-06	2.400	2.400	2.350	2.380	1.020	293,200
2024-11-05	2.390	2.460	2.390	2.400	1.029	549,200
2024-11-04	2.350	2.420	2.330	2.390	1.025	903,200
2024-11-01	2.320	2.320	2.250	2.280	0.978	327,400
2024-10-30	2.290	2.340	2.290	2.320	0.995	86,600
2024-10-29	2.300	2.310	2.280	2.310	0.990	661,400
2024-10-28	2.260	2.300	2.260	2.300	0.986	634,400
2024-10-25	2.270	2.280	2.260	2.260	0.969	161,600
2024-10-24	2.260	2.270	2.250	2.270	0.973	194,400
2024-10-23	2.260	2.280	2.240	2.260	0.969	942,200
2024-10-22	2.300	2.300	2.280	2.290	0.982	147,200
2024-10-21	2.290	2.300	2.260	2.300	0.986	336,600
2024-10-18	2.290	2.330	2.280	2.300	0.986	1,274,800
2024-10-17	2.330	2.330	2.290	2.290	0.982	722,400
2024-10-16	2.330	2.340	2.280	2.320	0.995	601,400
2024-10-15	2.400	2.400	2.280	2.310	0.990	730,800
2024-10-14	2.370	2.420	2.350	2.420	1.038	973,600
2024-10-11	2.330	2.380	2.280	2.370	1.016	1,165,800
2024-10-10	2.380	2.380	2.320	2.330	0.999	1,623,200
2024-10-09	2.560	2.560	2.350	2.370	1.016	2,244,800
2024-10-08	2.710	2.710	2.610	2.650	1.106	1,521,400
2024-10-07	2.640	2.730	2.620	2.700	1.127	2,020,000
2024-10-04	2.630	2.690	2.620	2.650	1.106	1,408,200
2024-10-03	2.630	2.710	2.630	2.660	1.110	1,942,800
2024-10-02	2.660	2.660	2.600	2.630	1.098	743,000
2024-10-01	2.580	2.670	2.550	2.650	1.106	1,969,000
2024-09-30	2.550	2.610	2.520	2.580	1.077	3,273,600
2024-09-27	2.390	2.540	2.380	2.520	1.052	2,166,600
2024-09-26	2.380	2.400	2.380	2.390	0.998	610,600
2024-09-25	2.390	2.390	2.330	2.380	0.993	290,000
2024-09-24	2.400	2.430	2.340	2.370	0.989	1,154,000
2024-09-23	2.400	2.420	2.360	2.390	0.998	297,200
2024-09-20	2.420	2.440	2.360	2.400	1.002	420,000
2024-09-19	2.400	2.450	2.390	2.400	1.002	730,200
2024-09-18	2.320	2.400	2.310	2.400	1.002	456,000
2024-09-17	2.340	2.350	2.300	2.310	0.964	478,000
2024-09-13	2.390	2.390	2.350	2.370	0.989	119,800
2024-09-12	2.320	2.370	2.320	2.350	0.981	565,400
2024-09-11	2.330	2.350	2.300	2.300	0.960	186,400
2024-09-10	2.400	2.400	2.290	2.340	0.977	135,800
2024-09-09	2.330	2.400	2.330	2.400	1.002	107,400
2024-09-06	2.390	2.390	2.350	2.350	0.981	206,600
2024-09-05	2.360	2.360	2.300	2.350	0.981	482,000
2024-09-04	2.450	2.450	2.350	2.360	0.985	267,600
2024-09-03	2.470	2.470	2.410	2.460	1.027	822,200
2024-09-02	2.390	2.470	2.390	2.470	1.031	1,076,600
2024-08-30	2.270	2.400	2.270	2.400	1.002	470,200
2024-08-29	2.340	2.340	2.260	2.300	0.960	958,400
2024-08-28	2.330	2.440	2.330	2.340	0.977	836,800
2024-08-27	2.440	2.440	2.310	2.330	0.973	1,333,600
2024-08-26	2.400	2.450	2.360	2.430	1.014	618,000
2024-08-23	2.440	2.440	2.350	2.350	0.981	1,068,600
2024-08-22	2.500	2.500	2.450	2.460	1.027	242,800
2024-08-21	2.500	2.510	2.470	2.490	1.039	502,600
2024-08-20	2.450	2.580	2.440	2.530	1.056	2,147,200
2024-08-19	2.500	2.500	2.420	2.450	1.023	517,600
2024-08-16	2.430	2.450	2.380	2.440	1.019	1,541,800
2024-08-15	2.350	2.380	2.300	2.350	0.981	1,214,800
2024-08-14	2.380	2.410	2.340	2.350	0.981	779,800

← NewerPage 9 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.