Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia · Delayed Price · Currency is MYR 2.050
-0.010 (-0.49%)
At close: May 19, 2026
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | -3.29% | 979,500 |
| May 15, 2026 | 2.15 | 2.19 | 2.09 | 2.13 | 2.13 | -1.39% | 2,452,300 |
| May 14, 2026 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -1.37% | 989,100 |
| May 13, 2026 | 2.17 | 2.22 | 2.10 | 2.19 | 2.19 | 0.46% | 3,953,300 |
| May 12, 2026 | 2.03 | 2.19 | 2.03 | 2.18 | 2.18 | 7.92% | 4,903,800 |
| May 11, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 0.50% | 2,076,200 |
| May 8, 2026 | 1.96 | 2.02 | 1.94 | 2.01 | 2.01 | 2.55% | 1,909,800 |
| May 7, 2026 | 1.96 | 2.01 | 1.93 | 1.96 | 1.96 | 0.51% | 3,833,100 |
| May 6, 2026 | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | 4.84% | 2,649,400 |
| May 5, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 484,600 |
| May 4, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 2.17% | 456,300 |
| Apr 30, 2026 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 2,195,400 |
| Apr 29, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 800,800 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 1,012,700 |
| Apr 27, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | - | 1,905,300 |
| Apr 24, 2026 | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | 3.23% | 2,029,700 |
| Apr 23, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 2,382,400 |
| Apr 22, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 1,143,200 |
| Apr 21, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 2,550,900 |
| Apr 20, 2026 | 2.02 | 2.02 | 1.86 | 1.87 | 1.87 | -7.43% | 4,829,800 |
| Apr 17, 2026 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | 0.50% | 818,000 |
| Apr 16, 2026 | 2.06 | 2.08 | 1.99 | 2.01 | 2.01 | -1.95% | 2,647,000 |
| Apr 15, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 4.59% | 5,633,700 |
| Apr 14, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 1,569,800 |
| Apr 13, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 538,600 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | 1.57% | 1,268,300 |
| Apr 9, 2026 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -2.05% | 839,200 |
| Apr 8, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 4.28% | 1,207,400 |
| Apr 7, 2026 | 1.88 | 1.89 | 1.82 | 1.87 | 1.87 | -0.53% | 1,286,000 |
| Apr 6, 2026 | 1.92 | 1.93 | 1.87 | 1.88 | 1.88 | -2.08% | 623,900 |
| Apr 3, 2026 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | -0.52% | 780,500 |
| Apr 2, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -0.52% | 2,203,600 |
| Apr 1, 2026 | 1.90 | 1.95 | 1.87 | 1.94 | 1.94 | 3.74% | 1,734,000 |
| Mar 31, 2026 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 643,600 |
| Mar 30, 2026 | 1.84 | 1.89 | 1.81 | 1.86 | 1.86 | - | 1,413,000 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | - | 1,036,500 |
| Mar 26, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 1,975,000 |
| Mar 25, 2026 | 1.73 | 1.85 | 1.73 | 1.83 | 1.83 | 5.17% | 1,041,900 |
| Mar 24, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -3.33% | 2,025,200 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -8.16% | 3,302,600 |
| Mar 18, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.01% | 754,600 |
| Mar 17, 2026 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 3.13% | 2,116,800 |
| Mar 16, 2026 | 1.91 | 1.94 | 1.86 | 1.92 | 1.92 | 1.05% | 1,234,200 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -3.55% | 1,849,500 |
| Mar 12, 2026 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 1,413,400 |
| Mar 11, 2026 | 2.00 | 2.08 | 1.95 | 1.98 | 1.98 | - | 3,360,000 |
| Mar 10, 2026 | 2.00 | 2.01 | 1.93 | 1.98 | 1.98 | 1.02% | 1,693,000 |
| Mar 9, 2026 | 1.90 | 1.97 | 1.84 | 1.96 | 1.96 | 3.16% | 1,723,900 |
| Mar 6, 2026 | 1.87 | 1.92 | 1.83 | 1.90 | 1.90 | 1.06% | 1,048,000 |
| Mar 5, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 813,300 |