Malaysia Smelting Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.580	1.630	1.580	1.630	1.630	195,900
2026-10-22	1.610	1.620	1.590	1.610	1.610	1,698,800
2026-10-21	1.600	1.650	1.600	1.640	1.640	636,000
2026-10-20	1.630	1.640	1.580	1.600	1.600	1,059,100
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.