Kuala Lumpur - Delayed Quote MYR

Malaysia Smelting Corporation Berhad (5916.KL)

2.5100
-0.0100
(-0.40%)
At close: May 23 at 4:52:55 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.54002.54002.50002.51002.5100248,200
May 22, 20252.53002.54002.49002.52002.5200181,000
May 21, 20252.56002.57002.53002.54002.5400155,600
May 20, 20252.55002.59002.55002.55002.550087,200
May 19, 20252.60002.60002.53002.55002.5500189,400
May 16, 20252.54002.59002.53002.59002.5900235,300
May 15, 20252.56002.57002.52002.54002.5400241,900
May 14, 20252.57002.60002.54002.58002.5800331,400
May 13, 20252.55002.57002.54002.55002.5500172,200
May 9, 20252.51002.55002.51002.51002.5100326,100
May 8, 20252.53002.55002.49002.51002.5100272,400
May 7, 20252.49002.53002.49002.53002.5300226,000
May 6, 20252.53002.53002.47002.47002.4700135,900
May 5, 20252.50002.53002.45002.53002.5300318,500
May 2, 20252.49002.49002.44002.45002.4500369,800
Apr 30, 20252.45002.50002.44002.49002.4900411,000
Apr 29, 20252.45002.45002.41002.44002.4400166,700
Apr 28, 20252.40002.45002.38002.45002.4500196,300
Apr 25, 20252.38002.41002.35002.38002.3800220,600
Apr 24, 20252.37002.38002.35002.36002.360069,700
Apr 23, 20252.34002.37002.32002.37002.3700248,100
Apr 22, 20252.29002.33002.29002.31002.3100123,700
Apr 21, 20252.32002.36002.28002.36002.3600369,600
Apr 18, 20252.34002.36002.31002.32002.3200298,200
Apr 17, 20252.33002.36002.31002.35002.3500150,200
Apr 16, 20252.36002.36002.30002.34002.3400121,000
Apr 15, 20252.31002.34002.28002.34002.3400243,000
Apr 14, 20252.26002.34002.26002.31002.3100384,600
Apr 11, 20252.23002.30002.18002.20002.2000275,100
Apr 10, 20252.32002.33002.24002.25002.25001,003,800
Apr 9, 20252.33002.33002.15002.20002.20001,090,800
Apr 8, 20252.25002.37002.25002.35002.3500788,000
Apr 7, 20252.41002.41002.22002.24002.24001,804,100
Apr 4, 20252.62002.66002.55002.56002.56001,066,500
Apr 3, 20252.66002.72002.62002.68002.68001,076,700
Apr 2, 20252.61002.75002.61002.68002.68001,992,700
Mar 28, 20252.54002.58002.54002.55002.5500206,900
Mar 27, 20252.56002.61002.54002.54002.5400454,200
Mar 26, 20252.50002.60002.50002.58002.58001,080,100
Mar 25, 20252.49002.49002.47002.49002.4900186,900
Mar 24, 20252.47002.50002.45002.46002.4600178,500
Mar 21, 20252.44002.48002.44002.47002.4700470,900
Mar 20, 20252.46002.46002.42002.45002.4500439,000
Mar 19, 20252.43002.48002.41002.46002.4600489,500
Mar 17, 20252.42002.50002.42002.43002.43001,374,800
Mar 14, 20252.40002.50002.39002.39002.39002,404,300
Mar 13, 20252.29002.35002.29002.33002.3300297,800
Mar 12, 20252.24002.32002.20002.28002.2800360,100
Mar 11, 20252.26002.29002.21002.29002.2900225,100
Mar 10, 20252.27002.30002.27002.30002.3000126,400
Mar 7, 20252.34002.34002.27002.29002.2900169,300
Mar 6, 20252.35002.35002.30002.34002.3400357,400
Mar 5, 20252.21002.34002.21002.33002.33001,075,600
Mar 4, 20252.18002.18002.14002.15002.1500311,200
Mar 3, 20252.25002.25002.16002.19002.1900220,200
Feb 28, 20252.27002.31002.19002.22002.2200603,700
Feb 27, 20252.22002.27002.19002.25002.2500208,500
Feb 26, 20252.26002.26002.18002.22002.2200125,500
Feb 25, 20252.28002.28002.18002.24002.2400324,800
Feb 24, 20252.28002.34002.25002.27002.2700194,800
Feb 21, 20252.21002.31002.17002.25002.2500639,600
Feb 20, 20252.22002.26002.19002.22002.2200397,900
Feb 19, 20252.25002.26002.19002.22002.2200232,800
Feb 18, 20252.25002.27002.21002.26002.2600348,300
Feb 17, 20252.24002.28002.24002.25002.2500318,600
Feb 14, 20252.25002.27002.23002.26002.2600405,500
Feb 13, 20252.23002.27002.23002.23002.2300225,400
Feb 12, 20252.25002.26002.18002.23002.2300200,300
Feb 10, 20252.23002.28002.23002.25002.2500593,200
Feb 7, 20252.23002.23002.21002.23002.2300285,700
Feb 6, 20252.18002.22002.14002.18002.1800254,300
Feb 5, 20252.12002.16002.12002.16002.160046,800
Feb 4, 20252.10002.12002.10002.11002.110056,800
Feb 3, 20252.16002.16002.10002.10002.1000221,800
Jan 31, 20252.10002.16002.10002.16002.160051,200
Jan 28, 20252.12002.13002.10002.13002.1300105,700
Jan 27, 20252.15002.17002.10002.14002.1400127,400
Jan 24, 20252.19002.19002.15002.15002.1500173,000
Jan 23, 20252.18002.23002.17002.23002.2300125,600
Jan 22, 20252.15002.20002.13002.19002.1900358,700
Jan 21, 20252.14002.14002.09002.13002.13001,123,500
Jan 20, 20252.06002.16002.06002.14002.14001,323,200
Jan 17, 20252.13002.13002.02002.05002.05001,762,900
Jan 16, 20252.17002.19002.12002.13002.1300860,800
Jan 15, 20252.23002.23002.15002.16002.1600835,000
Jan 14, 20252.26002.27002.24002.25002.2500367,500
Jan 13, 20252.26002.27002.22002.26002.2600289,900
Jan 10, 20252.25002.26002.22002.26002.260052,500
Jan 9, 20252.27002.28002.21002.24002.2400531,800
Jan 8, 20252.26002.29002.25002.26002.2600217,200
Jan 7, 20252.24002.27002.24002.25002.250083,800
Jan 6, 20252.24002.25002.23002.25002.2500152,800
Jan 3, 20252.21002.25002.21002.22002.2200115,000
Jan 2, 20252.22002.25002.20002.21002.2100202,100
Dec 31, 20242.17002.28002.17002.25002.2500637,600
Dec 30, 20242.17002.19002.16002.17002.17001,216,600
Dec 27, 20242.17002.20002.17002.17002.1700346,600
Dec 26, 20242.21002.21002.16002.17002.1700386,000
Dec 24, 20242.16002.21002.16002.21002.2100521,900
Dec 23, 20242.23002.24002.15002.15002.1500605,400
Dec 20, 20242.26002.26002.24002.25002.2500710,300
Dec 19, 20242.25002.28002.24002.26002.2600261,000
Dec 18, 20242.25002.26002.24002.25002.2500346,200
Dec 17, 20242.25002.26002.24002.25002.2500665,300
Dec 16, 20242.30002.32002.25002.25002.2500205,900
Dec 13, 20242.27002.33002.25002.26002.2600110,700
Dec 12, 20242.29002.29002.24002.27002.270091,200
Dec 11, 20242.25002.30002.25002.25002.2500157,100
Dec 10, 20242.26002.35002.25002.25002.2500734,300
Dec 9, 20242.25002.26002.23002.25002.2500664,400
Dec 6, 20242.25002.27002.23002.23002.2300187,700
Dec 5, 20242.25002.26002.23002.25002.2500244,900
Dec 4, 20242.25002.28002.24002.25002.2500280,300
Dec 3, 20242.28002.28002.24002.24002.2400159,800
Dec 2, 20242.23002.28002.23002.28002.2800140,800
Nov 29, 2024 0.17 Dividend
Nov 29, 20242.24002.29002.20002.27002.2700658,900
Nov 28, 20242.47002.47002.40002.41002.2400798,200
Nov 27, 20242.45002.46002.43002.45002.2772311,700
Nov 26, 20242.42002.48002.42002.45002.2772780,200
Nov 25, 20242.41002.42002.39002.42002.2493414,900
Nov 22, 20242.42002.43002.40002.41002.2400324,100
Nov 21, 20242.42002.42002.40002.41002.2400237,800
Nov 20, 20242.42002.44002.40002.42002.2493367,900
Nov 19, 20242.42002.43002.39002.42002.2493460,800
Nov 18, 20242.37002.45002.37002.40002.23072,045,200
Nov 15, 20242.25002.27002.22002.26002.1006443,600
Nov 14, 20242.25002.27002.22002.22002.0634208,800
Nov 13, 20242.22002.27002.20002.22002.0634991,700
Nov 12, 20242.36002.38002.23002.23002.0727464,100
Nov 11, 20242.38002.41002.35002.38002.2121158,700
Nov 8, 20242.37002.46002.37002.42002.2493381,000
Nov 7, 20242.38002.39002.35002.39002.221465,000
Nov 6, 20242.40002.40002.35002.38002.2121146,600
Nov 5, 20242.39002.46002.39002.40002.2307274,600
Nov 4, 20242.35002.42002.33002.39002.2214451,600
Nov 1, 20242.32002.32002.25002.28002.1192163,700
Oct 30, 20242.29002.34002.29002.32002.156343,300
Oct 29, 20242.30002.31002.28002.31002.1471330,700
Oct 28, 20242.26002.30002.26002.30002.1378317,200
Oct 25, 20242.27002.28002.26002.26002.100680,800
Oct 24, 20242.26002.27002.25002.27002.109997,200
Oct 23, 20242.26002.28002.24002.26002.1006471,100
Oct 22, 20242.30002.30002.28002.29002.128573,600
Oct 21, 20242.29002.30002.26002.30002.1378168,300
Oct 18, 20242.29002.33002.28002.30002.1378637,400
Oct 17, 20242.33002.33002.29002.29002.1285361,200
Oct 16, 20242.33002.34002.28002.32002.1563300,700
Oct 15, 20242.40002.40002.28002.31002.1471365,400
Oct 14, 20242.37002.42002.35002.42002.2493486,800
Oct 11, 20242.33002.38002.28002.37002.2028582,900
Oct 10, 20242.38002.38002.32002.33002.1656811,600
Oct 9, 2024 0.07 Dividend
Oct 9, 20242.56002.56002.35002.37002.20281,122,400
Oct 8, 20242.71002.71002.61002.65002.3980760,700
Oct 7, 20242.64002.73002.62002.70002.44331,010,000
Oct 4, 20242.63002.69002.62002.65002.3980704,100
Oct 3, 20242.63002.71002.63002.66002.4071971,400
Oct 2, 20242.66002.66002.60002.63002.3799371,500
Oct 1, 20242.58002.67002.55002.65002.3980984,500
Sep 30, 20242.55002.61002.52002.58002.33471,636,800
Sep 27, 20242.39002.54002.38002.52002.28041,083,300
Sep 26, 20242.38002.40002.38002.39002.1627305,300
Sep 25, 20242.39002.39002.33002.38002.1537145,000
Sep 24, 20242.40002.43002.34002.37002.1446577,000
Sep 23, 20242.40002.42002.36002.39002.1627148,600
Sep 20, 20242.42002.44002.36002.40002.1718210,000
Sep 19, 20242.40002.45002.39002.40002.1718365,100
Sep 18, 20242.32002.40002.31002.40002.1718228,000
Sep 17, 20242.34002.35002.30002.31002.0903239,000
Sep 13, 20242.39002.39002.35002.37002.144659,900
Sep 12, 20242.32002.37002.32002.35002.1265282,700
Sep 11, 20242.33002.35002.30002.30002.081393,200
Sep 10, 20242.40002.40002.29002.34002.117567,900
Sep 9, 20242.33002.40002.33002.40002.171853,700
Sep 6, 20242.39002.39002.35002.35002.1265103,300
Sep 5, 20242.36002.36002.30002.35002.1265241,000
Sep 4, 20242.45002.45002.35002.36002.1356133,800
Sep 3, 20242.47002.47002.41002.46002.2261411,100
Sep 2, 20242.39002.47002.39002.47002.2351538,300
Aug 30, 20242.27002.40002.27002.40002.1718235,100
Aug 29, 20242.34002.34002.26002.30002.0813479,200
Aug 28, 20242.33002.44002.33002.34002.1175418,400
Aug 27, 20242.44002.44002.31002.33002.1084666,800
Aug 26, 20242.40002.45002.36002.43002.1989309,000
Aug 23, 20242.44002.44002.35002.35002.1265534,300
Aug 22, 20242.50002.50002.45002.46002.2261121,400
Aug 21, 20242.50002.51002.47002.49002.2532251,300
Aug 20, 20242.45002.58002.44002.53002.28941,073,600
Aug 19, 20242.50002.50002.42002.45002.2170258,800
Aug 16, 20242.43002.45002.38002.44002.2080770,900
Aug 15, 20242.35002.38002.30002.35002.1265607,400
Aug 14, 20242.38002.41002.34002.35002.1265389,900
Aug 13, 20242.48002.48002.36002.36002.1356513,500
Aug 12, 20242.25002.51002.25002.48002.24421,470,100
Aug 9, 20242.14002.30002.14002.27002.0541796,200
Aug 8, 20242.15002.15002.07002.10001.9003652,100
Aug 7, 20242.14002.21002.09002.18001.97271,611,300
Aug 6, 20242.14002.17002.04002.13001.92751,037,000
Aug 5, 20242.40002.40002.11002.16001.95461,684,100
Aug 2, 20242.57002.57002.44002.45002.21701,993,000
Aug 1, 20242.61002.63002.58002.58002.3347566,500
Jul 31, 20242.57002.61002.57002.60002.3528227,000
Jul 30, 20242.59002.61002.58002.58002.3347107,700
Jul 29, 20242.61002.62002.57002.61002.3618182,500
Jul 26, 20242.63002.64002.60002.61002.3618167,900
Jul 25, 20242.66002.66002.61002.62002.3709147,500
Jul 24, 20242.66002.67002.61002.66002.4071515,000
Jul 23, 20242.70002.73002.67002.67002.4161807,900
Jul 22, 20242.73002.73002.67002.69002.4342754,700
Jul 19, 20242.80002.81002.74002.74002.4794629,800
Jul 18, 20242.87002.87002.83002.83002.5609295,900
Jul 17, 20242.93002.93002.85002.90002.6242684,400
Jul 16, 20242.82002.95002.81002.93002.65141,228,800
Jul 15, 20242.88002.88002.81002.83002.5609274,900
Jul 12, 20242.98002.98002.86002.88002.6061798,100
Jul 11, 20242.92003.02002.91003.00002.71471,906,500
Jul 10, 20242.90002.92002.85002.90002.6242714,900
Jul 9, 20242.82002.98002.77002.89002.61522,061,800
Jul 5, 20242.68002.76002.65002.76002.4975511,800
Jul 4, 20242.63002.66002.61002.66002.4071651,900
Jul 3, 20242.57002.66002.57002.63002.3799395,600
Jul 2, 20242.62002.62002.56002.58002.3347931,900
Jul 1, 20242.56002.59002.56002.59002.3437141,500
Jun 28, 20242.51002.59002.50002.56002.3166454,700
Jun 27, 20242.53002.55002.51002.51002.2713197,100
Jun 26, 20242.52002.55002.51002.53002.2894808,700
Jun 25, 20242.61002.61002.48002.50002.26231,378,500
Jun 24, 20242.67002.67002.61002.61002.3618130,800
Jun 21, 20242.64002.71002.64002.67002.4161515,200
Jun 20, 20242.65002.67002.62002.65002.3980736,300
Jun 19, 20242.70002.71002.55002.63002.37991,509,300
Jun 18, 20242.79002.79002.68002.72002.46141,261,000
Jun 14, 20242.78002.80002.76002.77002.50661,136,700
Jun 13, 2024 0.07 Dividend
Jun 13, 20242.77002.78002.72002.75002.48851,165,200
Jun 12, 20242.73002.82002.73002.79002.46141,512,100
Jun 11, 20242.82002.85002.73002.73002.40841,244,700
Jun 10, 20242.81002.82002.79002.82002.4878261,100
Jun 7, 20242.83002.88002.81002.83002.4966699,800
Jun 6, 20242.75002.82002.75002.80002.4702517,000
Jun 5, 20242.84002.87002.73002.75002.42611,415,100
Jun 4, 20242.88002.88002.81002.83002.49661,010,400
May 31, 20242.87002.91002.85002.86002.5231663,200
May 30, 20242.94002.94002.86002.91002.5672902,000
May 29, 20242.97002.97002.84002.93002.58491,386,300
May 28, 20242.96002.97002.81002.93002.58492,843,200
May 27, 20243.19003.19002.90002.95002.60252,220,900
May 24, 20243.28003.28003.15003.20002.82311,193,800
May 23, 20243.40003.44003.30003.30002.9113632,500

Related Tickers

W2F.F The Straits Trading Company Limited
0.9400
-0.53%
 
IYAA.SG Ivanhoe Mines Ltd
8.18
-0.66%
 
000960.SZ Yunnan Tin Company Limited
14.08
+0.07%
 
000426.SZ Inner Mongolia Xingye Silver &Tin Mining Co.,Ltd
13.89
+2.28%
 
PSC.AX Prospect Resources Limited
0.1400
+3.70%
 
CTM.AX Centaurus Metals Limited
0.3850
0.00%
 
CUSN.L Cornish Metals Inc.
7.95
-2.45%
 
SVM.AX Sovereign Metals Limited
0.6500
-0.76%
 
1211.SR Saudi Arabian Mining Company (Ma'aden)
50.30
-2.71%
 
MEI.AX Meteoric Resources NL
0.1050
0.00%