Malaysia Smelting Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	3.320	3.470	3.310	3.440	1.400	5,856,000
2024-05-17	3.130	3.320	3.110	3.280	1.335	5,883,200
2024-05-16	3.120	3.180	3.090	3.120	1.270	1,844,600
2024-05-15	3.050	3.150	3.010	3.120	1.270	1,757,400
2024-05-14	3.000	3.050	2.970	3.050	1.241	2,091,200
2024-05-13	3.030	3.040	2.950	3.000	1.221	2,229,600
2024-05-10	2.950	3.050	2.900	3.050	1.241	2,786,400
2024-05-09	2.930	2.970	2.920	2.950	1.201	1,017,000
2024-05-08	2.900	2.980	2.880	2.950	1.201	3,292,800
2024-05-07	2.900	2.950	2.870	2.880	1.172	2,455,200
2024-05-06	2.870	2.930	2.850	2.870	1.168	2,102,400
2024-05-03	2.870	2.890	2.810	2.850	1.160	1,567,800
2024-05-02	2.820	2.850	2.790	2.840	1.156	1,623,400
2024-04-30	2.910	2.950	2.850	2.870	1.168	1,517,600
2024-04-29	2.870	2.940	2.870	2.910	1.184	2,499,200
2024-04-26	2.810	2.880	2.790	2.840	1.156	2,497,000
2024-04-25	2.800	2.830	2.760	2.790	1.135	2,176,600
2024-04-24	2.770	2.860	2.760	2.840	1.156	2,831,200
2024-04-23	3.010	3.050	2.810	2.820	1.148	6,203,400
2024-04-22	3.050	3.180	3.010	3.010	1.225	7,273,600
2024-04-19	2.920	3.060	2.850	2.950	1.201	7,036,400
2024-04-18	2.820	2.880	2.770	2.880	1.172	4,435,800
2024-04-17	2.810	2.850	2.750	2.780	1.131	2,127,800
2024-04-16	2.890	2.890	2.770	2.810	1.144	3,812,600
2024-04-15	2.870	2.980	2.830	2.900	1.180	6,138,600
2024-04-12	2.630	2.860	2.630	2.850	1.160	9,710,000
2024-04-09	2.510	2.600	2.510	2.570	1.046	5,594,800
2024-04-08	2.380	2.490	2.370	2.460	1.001	2,962,000
2024-04-05	2.390	2.510	2.340	2.380	0.969	5,118,000
2024-04-04	2.310	2.390	2.310	2.390	0.973	3,415,000
2024-04-03	2.280	2.330	2.280	2.300	0.936	552,200
2024-04-02	2.330	2.350	2.270	2.300	0.936	884,800
2024-04-01	2.240	2.320	2.240	2.310	0.940	1,019,400
2024-03-29	2.280	2.290	2.250	2.250	0.916	306,000
2024-03-27	2.260	2.280	2.240	2.280	0.928	114,600
2024-03-26	2.250	2.270	2.250	2.250	0.916	229,200
2024-03-25	2.270	2.310	2.240	2.250	0.916	407,200
2024-03-22	2.270	2.290	2.270	2.280	0.928	273,400
2024-03-21	2.240	2.310	2.240	2.280	0.928	617,200
2024-03-20	2.290	2.310	2.250	2.270	0.924	710,400
2024-03-19	2.340	2.370	2.290	2.300	0.936	844,600
2024-03-18	2.320	2.390	2.290	2.340	0.952	3,064,400
2024-03-15	2.300	2.320	2.270	2.290	0.932	993,400
2024-03-14	2.230	2.310	2.230	2.280	0.928	1,338,600
2024-03-13	2.260	2.260	2.210	2.240	0.912	353,400
2024-03-12	2.280	2.320	2.260	2.260	0.920	1,504,200
2024-03-11	2.220	2.280	2.220	2.280	0.928	2,907,400
2024-03-08	2.080	2.200	2.080	2.190	0.891	2,066,800
2024-03-07	2.080	2.090	2.070	2.070	0.842	641,400
2024-03-06	2.070	2.090	2.050	2.070	0.842	317,800
2024-03-05	2.040	2.070	2.040	2.050	0.834	203,400
2024-03-04	2.050	2.060	2.040	2.040	0.830	292,600
2024-03-01	2.060	2.060	2.040	2.040	0.830	168,200
2024-02-29	2.050	2.060	2.030	2.050	0.834	320,800
2024-02-28	2.060	2.060	2.040	2.040	0.830	476,800
2024-02-27	2.060	2.070	2.040	2.050	0.834	524,600
2024-02-26	2.060	2.090	2.060	2.060	0.838	660,400
2024-02-23	2.050	2.060	2.040	2.060	0.838	398,400
2024-02-22	2.060	2.080	2.060	2.060	0.838	449,000
2024-02-21	2.090	2.090	2.060	2.070	0.842	348,800

← NewerPage 11 of 21 · 1,234 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.