Malaysia Smelting Corporation Berhad (SGX:NPW)
Singapore · Delayed Price · Currency is SGD 0.3750
0.00 (0.00%)
Last updated: Aug 11, 2025
SGX:NPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 1,000 |
| Aug 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 12,600 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 1.33% | 21,100 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 300 |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 200 |
| Jul 31, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | - | 19,400 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -3.85% | 42,900 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 9,500 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -3.70% | 29,800 |
| Jul 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 3.85% | 59,000 |
| Jul 23, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | - | 11,500 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | 1.30% | 5,600 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | - | 38,200 |
| Jul 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 2.67% | 67,700 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -2.60% | 40,900 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | -6.10% | 38,600 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | - | -5.75% | 65,800 |
| Jul 14, 2025 | 0.67 | 0.67 | 0.41 | 0.44 | - | 11.54% | 180,200 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 24,600 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | - | 6.67% | 14,000 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 2,200 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 0.67% | 37,000 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -0.67% | 2,600 |
| Jul 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jul 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jul 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jul 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.74% | 13,600 |
| Jun 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3.55% | 200 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,600 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.73% | 200 |
| Jun 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -2.63% | 11,000 |
| Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 0.66% | 2,000 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 0.67% | 6,000 |
| Jun 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.04% | 1,400 |
| Jun 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 0.68% | 41,600 |
| Jun 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -3.31% | 48,200 |
| Jun 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 4, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | - | 0.67% | 12,800 |
| Jun 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |