Malaysia Smelting Corporation Berhad (SGX:NPW)
Singapore · Delayed Price · Currency is SGD 0.4200
0.00 (0.00%)
At close: Sep 19, 2025
SGX:NPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Sep 18, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 27,800 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 8.43% | 4,000 |
| Sep 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 12,200 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 400 |
| Sep 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 8,600 |
| Sep 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.13% | 12,200 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 11,400 |
| Sep 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 9.59% | 71,000 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,000 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.59% | 1,000 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.22% | 1,400 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 5,600 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 1,500 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 26,800 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 38,100 |
| Aug 18, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.36 | - | 20,700 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 35,500 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.36 | - | 24,300 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 1,000 |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | -1.32% | 12,600 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | 1.33% | 21,100 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 1.35% | 300 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.33% | 200 |
| Jul 31, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.36 | - | 19,400 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | -3.85% | 42,900 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | - | 9,500 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | -3.70% | 29,800 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 3.85% | 59,000 |
| Jul 23, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.38 | - | 11,500 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | 1.30% | 5,600 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.37 | - | 38,200 |
| Jul 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.37 | 2.67% | 67,700 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.36 | -2.60% | 40,900 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.37 | -6.10% | 38,600 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.40 | -5.75% | 65,800 |
| Jul 14, 2025 | 0.67 | 0.67 | 0.41 | 0.44 | 0.42 | 11.54% | 180,200 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -2.50% | 24,600 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.39 | 6.67% | 14,000 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 2,200 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.36 | 0.67% | 37,000 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -0.67% | 2,600 |
| Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 2.74% | 13,600 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | 3.55% | 200 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | 1,600 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -4.73% | 200 |
| Jun 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -2.63% | 11,000 |
| Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 0.66% | 2,000 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 0.67% | 6,000 |