Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia
· Delayed Price · Currency is MYR 1.190
+0.060 (5.31%)
At close: Aug 29, 2025
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | - | 483,000 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 528,500 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 304,800 |
| Aug 25, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.17% | 385,400 |
| Aug 22, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | 0.84% | 683,000 |
| Aug 21, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.15 | 0.85% | 249,300 |
| Aug 20, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.14 | 0.85% | 196,100 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.13 | -1.68% | 670,500 |
| Aug 18, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.15 | 0.85% | 284,400 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.14 | - | 263,800 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.14 | -0.84% | 299,800 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.15 | 1.71% | 776,800 |
| Aug 12, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.13 | 2.63% | 319,800 |
| Aug 11, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.10 | -0.87% | 243,700 |
| Aug 8, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 0.88% | 163,900 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.10 | - | 147,100 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.10 | -0.87% | 233,600 |
| Aug 5, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | -0.86% | 142,200 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.12 | - | 552,600 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.12 | - | 270,100 |
| Jul 31, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.12 | - | 570,500 |
| Jul 30, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.12 | -2.52% | 566,000 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.15 | - | 378,400 |
| Jul 28, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.15 | -0.83% | 284,200 |
| Jul 25, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.16 | -1.64% | 435,400 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.18 | 1.67% | 382,300 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.16 | -3.23% | 715,300 |
| Jul 22, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.20 | 5.98% | 677,100 |
| Jul 21, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.13 | 0.86% | 155,100 |
| Jul 18, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.12 | 1.75% | 560,100 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.10 | -3.39% | 1,030,700 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.14 | -2.48% | 593,600 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.17 | -2.42% | 316,200 |
| Jul 14, 2025 | 1.22 | 1.25 | 1.19 | 1.24 | 1.20 | 1.22% | 645,500 |
| Jul 11, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.18 | -1.21% | 1,173,200 |
| Jul 10, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.20 | -0.40% | 583,000 |
| Jul 9, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.20 | 3.32% | 809,800 |
| Jul 8, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.17 | - | 807,800 |
| Jul 7, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.17 | 0.84% | 499,200 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.16 | - | 527,200 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.16 | -0.42% | 593,200 |
| Jul 2, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.16 | -0.41% | 1,045,200 |
| Jul 1, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.17 | 4.78% | 1,398,600 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.11 | - | 499,000 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | -0.43% | 841,400 |
| Jun 25, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.12 | -0.43% | 585,800 |
| Jun 24, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.12 | 1.75% | 201,200 |
| Jun 23, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.10 | -0.44% | 523,400 |
| Jun 20, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.11 | -2.14% | 124,600 |
| Jun 19, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.13 | -0.43% | 339,800 |