Skip to main content
logo
Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.890
-0.020 (-1.05%)
At close: Jun 30, 2026

KLSE:MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.871.911.871.911.910.53%586,500
Jun 26, 20261.881.901.851.901.901.06%1,502,700
Jun 25, 20261.951.951.871.881.88-4.08%2,631,500
Jun 24, 20261.982.021.951.961.96-1.51%2,027,900
Jun 23, 20262.082.081.971.991.99-4.33%2,738,300
Jun 22, 20262.072.112.032.082.080.48%715,900
Jun 19, 20262.082.102.062.072.07-0.96%795,100
Jun 18, 20262.102.112.072.092.09-0.48%826,200
Jun 16, 20262.122.142.072.102.10-0.47%1,379,400
Jun 15, 20262.072.142.052.112.113.94%1,090,000
Jun 12, 20262.082.102.062.072.03-1,321,100
Jun 11, 20262.052.092.042.072.03-0.96%1,228,300
Jun 10, 20262.132.152.092.092.05-1.88%1,515,600
Jun 9, 20262.122.192.092.172.093.33%1,401,600
Jun 8, 20262.192.192.092.102.02-5.41%2,972,500
Jun 5, 20262.322.322.222.222.14-3.48%1,669,700
Jun 4, 20262.292.332.242.302.210.88%2,693,000
Jun 3, 20262.202.312.192.282.195.07%4,466,600
May 29, 20262.152.202.142.172.090.93%1,292,900
May 28, 20262.202.202.122.152.07-1.83%1,438,000
May 26, 20262.182.212.142.192.110.46%1,411,100
May 25, 20262.232.272.112.182.10-3,979,000
May 22, 20262.102.222.082.182.104.31%4,674,700
May 21, 20262.042.122.022.092.013.47%1,617,600
May 20, 20262.072.072.002.021.94-1.46%997,500
May 19, 20262.082.102.042.051.97-0.49%899,500
May 18, 20262.122.132.042.061.98-3.29%979,500
May 15, 20262.152.192.092.132.05-1.39%2,452,300
May 14, 20262.202.202.142.162.08-1.37%989,100
May 13, 20262.172.222.102.192.110.46%3,953,300
May 12, 20262.032.192.032.182.107.92%4,903,800
May 11, 20262.002.062.002.021.940.50%2,076,200
May 8, 20261.962.021.942.011.932.55%1,909,800
May 7, 20261.962.011.931.961.890.51%3,833,100
May 6, 20261.881.951.861.951.884.84%2,649,400
May 5, 20261.861.881.861.861.79-1.06%484,600
May 4, 20261.861.891.851.881.812.17%456,300
Apr 30, 20261.881.891.831.841.77-2.13%2,195,400
Apr 29, 20261.891.901.871.881.81-1.05%800,800
Apr 28, 20261.921.921.881.901.83-1.04%1,012,700
Apr 27, 20261.941.941.901.921.85-1,905,300
Apr 24, 20261.851.951.851.921.853.23%2,029,700
Apr 23, 20261.871.881.841.861.79-0.53%2,382,400
Apr 22, 20261.881.891.861.871.80-1.06%1,143,200
Apr 21, 20261.871.901.861.891.821.07%2,550,900
Apr 20, 20262.022.021.861.871.80-7.43%4,829,800
Apr 17, 20262.012.041.992.021.940.50%818,000
Apr 16, 20262.062.081.992.011.93-1.95%2,647,000
Apr 15, 20261.972.051.972.051.974.59%5,633,700
Apr 14, 20261.931.961.921.961.892.08%1,569,800