Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia
· Delayed Price · Currency is MYR 1.620
-0.010 (-0.61%)
At close: Dec 5, 2025
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 1,952,900 |
| Dec 4, 2025 | 1.59 | 1.68 | 1.59 | 1.63 | 1.63 | 3.82% | 7,013,800 |
| Dec 3, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 1,206,400 |
| Dec 2, 2025 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 1.31% | 5,578,100 |
| Dec 1, 2025 | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | 5.52% | 5,019,400 |
| Nov 28, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 2,631,600 |
| Nov 27, 2025 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 5.80% | 3,284,300 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.37 | 1.38 | 1.38 | -2.82% | 2,750,400 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 451,000 |
| Nov 24, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 1,309,600 |
| Nov 21, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -3.45% | 1,026,300 |
| Nov 20, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 1,541,200 |
| Nov 19, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 4.35% | 1,149,400 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.82% | 1,112,800 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 710,400 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 791,000 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,073,400 |
| Nov 12, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 1,857,400 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 681,200 |
| Nov 10, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 2,815,200 |
| Nov 7, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 2,227,900 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 605,400 |
| Nov 5, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 741,000 |
| Nov 4, 2025 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 1,167,800 |
| Nov 3, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 5.80% | 2,536,300 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 183,100 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 836,500 |
| Oct 29, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 494,400 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 322,100 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 230,100 |
| Oct 24, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 227,500 |
| Oct 23, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 331,600 |
| Oct 22, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 255,600 |
| Oct 21, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 875,300 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 1,780,400 |
| Oct 16, 2025 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 1,217,200 |
| Oct 15, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 543,200 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 1,030,000 |
| Oct 13, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | - | 961,700 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 919,600 |
| Oct 9, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 1,088,200 |
| Oct 8, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 662,200 |
| Oct 7, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 989,800 |
| Oct 6, 2025 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | -0.68% | 3,135,600 |
| Oct 3, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 2,489,200 |
| Oct 2, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 2,052,200 |
| Oct 1, 2025 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | 4.51% | 5,722,300 |
| Sep 30, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 1,549,600 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 647,100 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 591,100 |