Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia · Delayed Price · Currency is MYR 1.930
+0.040 (2.12%)
At close: Feb 27, 2026
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.89 | 1.96 | 1.86 | 1.93 | 1.93 | 2.12% | 2,966,400 |
| Feb 26, 2026 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | - | 1,980,100 |
| Feb 25, 2026 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 5.00% | 2,198,900 |
| Feb 24, 2026 | 1.75 | 1.83 | 1.74 | 1.80 | 1.80 | 5.88% | 3,254,900 |
| Feb 23, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 1,148,300 |
| Feb 20, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 1,337,200 |
| Feb 19, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 786,200 |
| Feb 16, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -2.82% | 639,100 |
| Feb 13, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 1,166,500 |
| Feb 12, 2026 | 1.75 | 1.83 | 1.74 | 1.80 | 1.80 | 2.86% | 1,554,400 |
| Feb 11, 2026 | 1.75 | 1.77 | 1.71 | 1.75 | 1.75 | 0.57% | 1,603,800 |
| Feb 10, 2026 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 1,543,600 |
| Feb 9, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 1.78% | 1,724,600 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -3.98% | 4,252,700 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -5.38% | 2,562,800 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | - | 1,410,600 |
| Feb 3, 2026 | 1.80 | 1.88 | 1.77 | 1.86 | 1.86 | -2.62% | 2,005,100 |
| Jan 30, 2026 | 2.03 | 2.05 | 1.90 | 1.91 | 1.91 | -6.37% | 4,425,700 |
| Jan 29, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 1,892,900 |
| Jan 28, 2026 | 2.07 | 2.07 | 2.00 | 2.06 | 2.06 | -0.48% | 2,195,200 |
| Jan 27, 2026 | 2.01 | 2.09 | 1.98 | 2.07 | 2.07 | 2.99% | 3,357,700 |
| Jan 26, 2026 | 2.02 | 2.05 | 1.98 | 2.01 | 2.01 | 2.55% | 3,196,600 |
| Jan 23, 2026 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | 2.08% | 2,245,300 |
| Jan 22, 2026 | 1.94 | 2.00 | 1.90 | 1.92 | 1.92 | -1.54% | 3,334,900 |
| Jan 21, 2026 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | 9.55% | 4,337,000 |
| Jan 20, 2026 | 1.85 | 1.91 | 1.75 | 1.78 | 1.78 | -4.30% | 4,845,800 |
| Jan 19, 2026 | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | -3.63% | 4,241,700 |
| 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 |