Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia · Delayed Price · Currency is MYR 1.390
+0.020 (1.46%)
At close: Oct 24, 2025
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 2,362,600 |
| Sep 24, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.54% | 851,600 |
| Sep 23, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 575,000 |
| Sep 22, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 537,500 |
| Sep 19, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,070,100 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 624,900 |
| Sep 17, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,095,300 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 996,100 |
| Sep 11, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 1,033,600 |
| Sep 10, 2025 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 4.00% | 2,490,800 |
| Sep 9, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 665,300 |
| Sep 8, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 976,800 |
| Sep 4, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 537,500 |
| Sep 3, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 922,800 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 1,131,400 |
| Aug 29, 2025 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 1,385,200 |
| 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 |