Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia · Delayed Price · Currency is MYR 1.690
-0.040 (-2.31%)
At close: Sep 1, 2026
KLSE:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 3,140,400 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -2.81% | 3,755,600 |
| Aug 27, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | 1.14% | 3,455,500 |
| Aug 26, 2026 | 1.77 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 4,954,700 |
| Aug 24, 2026 | 1.75 | 1.82 | 1.70 | 1.77 | 1.77 | 1.14% | 4,165,000 |
| Aug 21, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 3,781,500 |
| Aug 20, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 4,356,600 |
| Aug 19, 2026 | 1.90 | 1.91 | 1.79 | 1.80 | 1.80 | -7.22% | 10,990,900 |
| Aug 18, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 2,704,900 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -3.90% | 2,956,400 |
| Aug 14, 2026 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 1.99% | 2,574,300 |
| Aug 13, 2026 | 2.15 | 2.15 | 2.00 | 2.01 | 2.01 | -9.46% | 9,136,200 |
| Aug 12, 2026 | 2.18 | 2.25 | 2.15 | 2.22 | 2.22 | 2.30% | 2,509,100 |
| Aug 11, 2026 | 2.17 | 2.17 | 2.13 | 2.17 | 2.17 | - | 1,575,000 |
| Aug 10, 2026 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | 2.36% | 1,530,600 |
| Aug 7, 2026 | 2.11 | 2.16 | 2.11 | 2.12 | 2.12 | -0.47% | 1,384,700 |
| Aug 6, 2026 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | 1.91% | 1,301,400 |
| Aug 5, 2026 | 2.05 | 2.12 | 2.04 | 2.09 | 2.09 | 1.95% | 1,440,100 |
| Aug 4, 2026 | 2.01 | 2.05 | 1.98 | 2.05 | 2.05 | 1.99% | 2,278,600 |
| Aug 3, 2026 | 1.98 | 2.03 | 1.96 | 2.01 | 2.01 | 1.52% | 2,047,000 |
| Jul 31, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 3.66% | 1,279,600 |
| Jul 30, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -1.55% | 542,900 |
| Jul 29, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | 1.57% | 727,300 |
| Jul 28, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 550,400 |
| Jul 27, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 1,178,300 |
| Jul 24, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | - | 398,700 |
| Jul 23, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 364,400 |
| Jul 22, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | - | 1,009,400 |
| Jul 21, 2026 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 2.72% | 1,012,300 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 1,045,700 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -3.14% | 1,513,700 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -2.05% | 691,500 |
| Jul 15, 2026 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 3.17% | 1,336,300 |
| Jul 14, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | - | 1,410,600 |
| Jul 13, 2026 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 811,300 |
| Jul 10, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | - | 583,800 |
| Jul 9, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 741,800 |
| Jul 8, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 572,000 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 859,800 |
| Jul 6, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 700,900 |
| Jul 3, 2026 | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | - | 2,432,700 |
| Jul 2, 2026 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.59% | 1,709,400 |
| Jul 1, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 1,081,500 |
| Jun 30, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 836,700 |
| Jun 29, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | 586,500 |
| Jun 26, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 1,502,700 |
| Jun 25, 2026 | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -4.08% | 2,631,500 |
| Jun 24, 2026 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 2,027,900 |
| Jun 23, 2026 | 2.08 | 2.08 | 1.97 | 1.99 | 1.99 | -4.33% | 2,738,300 |
| Jun 22, 2026 | 2.07 | 2.11 | 2.03 | 2.08 | 2.08 | 0.48% | 715,900 |