Malaysia Smelting Corporation Berhad (SGX:NPW)
Singapore · Delayed Price · Currency is SGD 0.4450
+0.0150 (3.49%)
At close: Oct 31, 2025
SGX:NPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 3.49% | 38,400 |
| Oct 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Oct 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 2.38% | 7,400 |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 300 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -6.67% | 400 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 6,500 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 7,000 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Oct 13, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -5.38% | 13,200 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 100 |
| Oct 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 3.33% | 7,400 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.17% | 8,000 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 26,200 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.11% | 226,300 |
| Oct 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 3.45% | 30,000 |
| Oct 2, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 11.54% | 53,900 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | -7.14% | 36,900 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Sep 18, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -6.67% | 27,800 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8.43% | 4,000 |
| Sep 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | - | 12,200 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.19% | 400 |
| Sep 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 2.44% | 8,600 |
| Sep 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 5.13% | 12,200 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -2.50% | 11,400 |
| Sep 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 9.59% | 71,000 |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 10,000 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -7.59% | 1,000 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8.22% | 1,400 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -2.67% | 5,600 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 1,500 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1.33% | 26,800 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 1,000 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |