Canada markets open in 1 hour 29 minutes

Malaysia Smelting Corporation Berhad (5916.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.6100-0.0600 (-2.25%)
At close: 04:50PM MYT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242.67002.67002.61002.61002.6100130,800
Jun 21, 20242.64002.71002.64002.67002.6700515,200
Jun 20, 20242.65002.67002.62002.65002.6500736,300
Jun 19, 20242.70002.71002.55002.63002.63001,509,300
Jun 18, 20242.79002.79002.68002.72002.72001,261,000
Jun 14, 20242.78002.80002.76002.77002.77001,136,700
Jun 13, 20242.77002.78002.72002.75002.75001,165,200
Jun 13, 20240.07 Dividend
Jun 12, 20242.73002.82002.73002.79002.72001,512,100
Jun 11, 20242.82002.85002.73002.73002.66151,244,700
Jun 10, 20242.81002.82002.79002.82002.7492261,100
Jun 07, 20242.83002.88002.81002.83002.7590699,800
Jun 06, 20242.75002.82002.75002.80002.7297517,000
Jun 05, 20242.84002.87002.73002.75002.68101,415,100
Jun 04, 20242.88002.88002.81002.83002.75901,010,400
May 31, 20242.87002.91002.85002.86002.7882663,200
May 30, 20242.94002.94002.86002.91002.8370902,000
May 29, 20242.97002.97002.84002.93002.85651,386,300
May 28, 20242.96002.97002.81002.93002.85652,843,200
May 27, 20243.19003.19002.90002.95002.87602,220,900
May 24, 20243.28003.28003.15003.20003.11971,193,800
May 23, 20243.40003.44003.30003.30003.2172632,500
May 21, 20243.42003.44003.38003.44003.3537935,900
May 20, 20243.32003.47003.31003.44003.35372,928,000
May 17, 20243.13003.32003.11003.28003.19772,941,600
May 16, 20243.12003.18003.09003.12003.0417922,300
May 15, 20243.05003.15003.01003.12003.0417878,700
May 14, 20243.00003.05002.97003.05002.97351,045,600
May 13, 20243.03003.04002.95003.00002.92471,114,800
May 10, 20242.95003.05002.90003.05002.97351,393,200
May 09, 20242.93002.97002.92002.95002.8760508,500
May 08, 20242.90002.98002.88002.95002.87601,646,400
May 07, 20242.90002.95002.87002.88002.80771,227,600
May 06, 20242.87002.93002.85002.87002.79801,051,200
May 03, 20242.87002.89002.81002.85002.7785783,900
May 02, 20242.82002.85002.79002.84002.7687811,700
Apr 30, 20242.91002.95002.85002.87002.7980758,800
Apr 29, 20242.87002.94002.87002.91002.83701,249,600
Apr 26, 20242.81002.88002.79002.84002.76871,248,500
Apr 25, 20242.80002.83002.76002.79002.72001,088,300
Apr 24, 20242.77002.86002.76002.84002.76871,415,600
Apr 23, 20243.01003.05002.81002.82002.74923,101,700
Apr 22, 20243.05003.18003.01003.01002.93453,636,800
Apr 19, 20242.92003.06002.85002.95002.87603,518,200
Apr 18, 20242.82002.88002.77002.88002.80772,217,900
Apr 17, 20242.81002.85002.75002.78002.71031,063,900
Apr 16, 20242.89002.89002.77002.81002.73951,906,300
Apr 15, 20242.87002.98002.83002.90002.82723,069,300
Apr 12, 20242.63002.86002.63002.85002.77854,855,000
Apr 09, 20242.51002.60002.51002.57002.50552,797,400
Apr 08, 20242.38002.49002.37002.46002.39831,481,000
Apr 05, 20242.39002.51002.34002.38002.32032,559,000
Apr 04, 20242.31002.39002.31002.39002.33001,707,500
Apr 03, 20242.28002.33002.28002.30002.2423276,100
Apr 02, 20242.33002.35002.27002.30002.2423442,400
Apr 01, 20242.24002.32002.24002.31002.2520509,700
Mar 29, 20242.28002.29002.25002.25002.1935147,700
Mar 27, 20242.26002.28002.24002.28002.222857,300
Mar 26, 20242.25002.27002.25002.25002.1935114,600
Mar 25, 20242.27002.31002.24002.25002.1935203,600
Mar 22, 20242.27002.29002.27002.28002.2228136,700
Mar 21, 20242.24002.31002.24002.28002.2228308,600
Mar 20, 20242.29002.31002.25002.27002.2130355,200
Mar 19, 20242.34002.37002.29002.30002.2423422,300
Mar 18, 20242.32002.39002.29002.34002.28131,532,200
Mar 15, 20242.30002.32002.27002.29002.2325496,700
Mar 14, 20242.23002.31002.23002.28002.2228669,300
Mar 13, 20242.26002.26002.21002.24002.1838176,700
Mar 12, 20242.28002.32002.26002.26002.2033752,100
Mar 11, 20242.22002.28002.22002.28002.22281,453,700
Mar 08, 20242.08002.20002.08002.19002.13511,033,400
Mar 07, 20242.08002.09002.07002.07002.0181320,700
Mar 06, 20242.07002.09002.05002.07002.0181158,900
Mar 05, 20242.04002.07002.04002.05001.9986101,700
Mar 04, 20242.05002.06002.04002.04001.9888146,300
Mar 01, 20242.06002.06002.04002.04001.988884,100
Feb 29, 20242.05002.06002.03002.05001.9986160,400
Feb 28, 20242.06002.06002.04002.04001.9888238,400
Feb 27, 20242.06002.07002.04002.05001.9986262,300
Feb 26, 20242.06002.09002.06002.06002.0083330,200
Feb 23, 20242.05002.06002.04002.06002.0083199,200
Feb 22, 20242.06002.08002.06002.06002.0083224,500
Feb 21, 20242.09002.09002.06002.07002.0181174,400
Feb 20, 20242.08002.09002.05002.09002.0376251,700
Feb 19, 20242.07002.09002.03002.09002.0376239,600
Feb 16, 20242.02002.06002.01002.05001.9986482,100
Feb 15, 20242.08002.09002.05002.07002.0181148,000
Feb 14, 20242.10002.10002.06002.09002.0376134,600
Feb 13, 20242.05002.09002.03002.08002.0278414,500
Feb 09, 20242.02002.04002.01002.04001.988813,600
Feb 08, 20242.02002.03001.99002.01001.959644,300
Feb 07, 20242.00002.02001.99001.99001.940121,600
Feb 06, 20242.00002.02001.98001.99001.9401120,400
Feb 05, 20242.04002.05002.02002.02001.969336,500
Feb 02, 20242.03002.06001.99002.06002.0083134,200
Jan 31, 20242.07002.07002.02002.04001.9888181,300
Jan 30, 20242.08002.08002.05002.07002.0181114,400
Jan 29, 20242.08002.09002.07002.07002.0181400,300
Jan 26, 20242.08002.12002.07002.07002.0181707,600
Jan 24, 20242.05002.08002.03002.06002.0083743,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...