Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia · Delayed Price · Currency is MYR 1.930
-0.050 (-2.53%)
At close: Jan 16, 2026
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.01 | 2.03 | 1.92 | 1.93 | 1.93 | -2.53% | 3,789,500 |
| Jan 15, 2026 | 2.10 | 2.18 | 1.94 | 1.98 | 1.98 | -4.81% | 8,568,200 |
| Jan 14, 2026 | 2.02 | 2.09 | 2.00 | 2.08 | 2.08 | 4.00% | 4,110,300 |
| Jan 13, 2026 | 1.98 | 2.05 | 1.95 | 2.00 | 2.00 | 2.56% | 4,264,600 |
| Jan 12, 2026 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 3.72% | 3,353,600 |
| Jan 9, 2026 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 696,600 |
| Jan 8, 2026 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 3,761,700 |
| Jan 7, 2026 | 1.68 | 1.89 | 1.68 | 1.86 | 1.86 | 11.38% | 7,024,500 |
| Jan 6, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 2,528,800 |
| Jan 5, 2026 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | 3.82% | 1,389,900 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.88% | 606,400 |
| Dec 31, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 785,400 |
| Dec 30, 2025 | 1.62 | 1.64 | 1.47 | 1.56 | 1.56 | -3.70% | 1,619,600 |
| Dec 29, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 1,018,800 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 342,500 |
| Dec 24, 2025 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 853,800 |
| Dec 23, 2025 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | 1.84% | 1,962,700 |
| Dec 22, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 632,500 |
| Dec 19, 2025 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 1,197,100 |
| Dec 18, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 1,581,800 |
| Dec 17, 2025 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 608,200 |
| Dec 16, 2025 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 2,236,300 |
| Dec 15, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 2,155,600 |
| Dec 12, 2025 | 1.61 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | 3,296,400 |
| Dec 11, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -1.26% | 813,700 |
| Dec 10, 2025 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | 1,086,100 |
| Dec 9, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 1,118,700 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 1,345,400 |
| 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 |