Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.660	1.660	1.620	1.630	1.630	472,300
2026-10-16	1.630	1.690	1.630	1.660	1.660	786,100
2026-10-15	1.650	1.690	1.630	1.630	1.630	767,700
2026-10-14	1.630	1.680	1.610	1.660	1.660	941,100
2026-10-13	1.530	1.640	1.530	1.630	1.630	1,784,100
2026-10-12	1.620	1.620	1.530	1.540	1.540	1,862,300
2026-10-09	1.590	1.640	1.590	1.620	1.620	636,300
2026-10-08	1.650	1.650	1.590	1.600	1.600	2,201,900
2026-10-07	1.680	1.680	1.630	1.650	1.650	626,600
2026-10-06	1.630	1.680	1.630	1.680	1.680	683,900
2026-10-05	1.630	1.640	1.630	1.630	1.630	474,800
2026-10-02	1.660	1.660	1.600	1.630	1.630	1,094,700
2026-10-01	1.690	1.690	1.650	1.660	1.660	667,700
2026-09-30	1.680	1.700	1.670	1.680	1.680	820,600
2026-09-29	1.710	1.710	1.670	1.670	1.670	1,484,900
2026-09-28	1.730	1.730	1.700	1.710	1.710	756,500
2026-09-25	1.730	1.750	1.730	1.740	1.740	668,300
2026-09-24	1.740	1.740	1.730	1.730	1.730	404,600
2026-09-23	1.740	1.760	1.720	1.740	1.740	844,400
2026-09-22	1.750	1.750	1.720	1.740	1.740	1,303,700
2026-09-21	1.790	1.790	1.730	1.740	1.740	1,009,900
2026-09-18	1.750	1.790	1.750	1.790	1.790	804,900
2026-09-17	1.750	1.780	1.740	1.740	1.740	1,338,600
2026-09-16	1.750	1.750	1.750	1.750	1.750	0
2026-09-15	1.820	1.830	1.750	1.750	1.750	1,966,300
2026-09-14	1.840	1.860	1.810	1.820	1.820	2,120,300
2026-09-11	1.760	1.810	1.720	1.800	1.800	2,567,800
2026-09-10	1.740	1.770	1.730	1.740	1.740	2,390,100
2026-09-09	1.710	1.750	1.710	1.730	1.730	2,082,400
2026-09-08	1.690	1.740	1.690	1.710	1.710	1,814,000
2026-09-07	1.680	1.690	1.670	1.690	1.690	1,265,500
2026-09-04	1.700	1.700	1.660	1.680	1.680	1,347,400
2026-09-03	1.680	1.710	1.680	1.700	1.700	3,465,700
2026-09-02	1.680	1.690	1.650	1.670	1.670	2,075,100
2026-09-01	1.730	1.730	1.670	1.690	1.690	3,140,400
2026-08-31	1.730	1.730	1.730	1.730	1.730	0
2026-08-28	1.800	1.800	1.720	1.730	1.730	3,755,600
2026-08-27	1.770	1.810	1.770	1.780	1.780	3,455,500
2026-08-26	1.770	1.810	1.760	1.760	1.760	4,954,700
2026-08-25	1.770	1.770	1.770	1.770	1.770	0
2026-08-24	1.750	1.820	1.700	1.770	1.770	4,165,000
2026-08-21	1.810	1.810	1.740	1.750	1.750	3,781,500
2026-08-20	1.800	1.830	1.790	1.810	1.810	4,356,600
2026-08-19	1.900	1.910	1.790	1.800	1.800	10,981,900
2026-08-18	1.970	1.970	1.920	1.940	1.940	2,704,900
2026-08-17	2.050	2.050	1.960	1.970	1.970	2,956,400
2026-08-14	2.000	2.060	1.990	2.050	2.050	2,574,300
2026-08-13	2.150	2.150	2.000	2.010	2.010	9,136,200
2026-08-12	2.180	2.250	2.150	2.220	2.220	2,509,100
2026-08-11	2.170	2.170	2.130	2.170	2.170	1,575,000
2026-08-10	2.120	2.180	2.120	2.170	2.170	1,530,600
2026-08-07	2.110	2.160	2.110	2.120	2.120	1,384,700
2026-08-06	2.100	2.150	2.100	2.130	2.130	1,301,400
2026-08-05	2.050	2.120	2.040	2.090	2.090	1,440,100
2026-08-04	2.010	2.050	1.980	2.050	2.050	2,278,600
2026-08-03	1.980	2.030	1.960	2.010	2.010	2,047,000
2026-07-31	1.950	1.980	1.930	1.980	1.980	1,279,600
2026-07-30	1.930	1.930	1.890	1.910	1.910	542,900
2026-07-29	1.900	1.940	1.890	1.940	1.940	727,300
2026-07-28	1.940	1.940	1.890	1.910	1.910	550,400

Page 1 of 5 · 249 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.