Skip to main content
Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.620
-0.010 (-0.61%)
At close: Dec 5, 2025

KLSE:MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.631.641.591.621.62-0.61%1,952,900
Dec 4, 20251.591.681.591.631.633.82%7,013,800
Dec 3, 20251.551.591.551.571.571.29%1,206,400
Dec 2, 20251.541.591.541.551.551.31%5,578,100
Dec 1, 20251.471.541.461.531.535.52%5,019,400
Nov 28, 20251.461.491.441.451.45-0.68%2,631,600
Nov 27, 20251.391.471.391.461.465.80%3,284,300
Nov 26, 20251.441.461.371.381.38-2.82%2,750,400
Nov 25, 20251.451.451.421.421.42-0.70%451,000
Nov 24, 20251.401.461.401.431.432.14%1,309,600
Nov 21, 20251.421.441.391.401.40-3.45%1,026,300
Nov 20, 20251.451.491.441.451.450.69%1,541,200
Nov 19, 20251.391.451.391.441.444.35%1,149,400
Nov 18, 20251.411.411.381.381.38-2.82%1,112,800
Nov 17, 20251.441.441.401.421.42-1.39%710,400
Nov 14, 20251.451.451.421.441.44-0.69%791,000
Nov 13, 20251.471.471.441.451.45-1,073,400
Nov 12, 20251.401.461.401.451.452.84%1,857,400
Nov 11, 20251.411.411.401.411.410.71%681,200
Nov 10, 20251.391.441.391.401.400.72%2,815,200
Nov 7, 20251.381.411.381.391.390.72%2,227,900
Nov 6, 20251.431.431.381.381.38-2.82%605,400
Nov 5, 20251.401.431.371.421.421.43%741,000
Nov 4, 20251.461.471.401.401.40-4.11%1,167,800
Nov 3, 20251.381.481.381.461.465.80%2,536,300
Oct 31, 20251.391.391.371.381.38-0.72%183,100
Oct 30, 20251.411.411.391.391.39-0.71%836,500
Oct 29, 20251.391.411.391.401.400.72%494,400
Oct 28, 20251.411.411.371.391.39-0.71%322,100
Oct 27, 20251.401.411.391.401.400.72%230,100
Oct 24, 20251.371.411.371.391.391.46%227,500
Oct 23, 20251.371.391.371.371.37-331,600
Oct 22, 20251.411.411.361.371.37-2.84%255,600
Oct 21, 20251.351.421.351.411.414.44%875,300
Oct 17, 20251.431.431.351.351.35-5.59%1,780,400
Oct 16, 20251.391.441.381.431.432.88%1,217,200
Oct 15, 20251.391.401.371.391.39-543,200
Oct 14, 20251.411.431.381.391.39-1.42%1,030,000
Oct 13, 20251.401.411.381.411.41-961,700
Oct 10, 20251.431.431.401.411.41-1.40%919,600
Oct 9, 20251.411.441.411.431.430.70%1,088,200
Oct 8, 20251.431.431.411.421.42-0.70%662,200
Oct 7, 20251.471.471.421.431.43-2.72%989,800
Oct 6, 20251.481.531.461.471.47-0.68%3,135,600
Oct 3, 20251.441.481.421.481.482.78%2,489,200
Oct 2, 20251.391.441.391.441.443.60%2,052,200
Oct 1, 20251.331.431.331.391.394.51%5,722,300
Sep 30, 20251.361.361.331.331.33-1.48%1,549,600
Sep 29, 20251.361.361.331.351.35-0.74%647,100
Sep 26, 20251.341.361.331.361.360.74%591,100
Sep 25, 20251.321.351.301.351.352.27%2,362,600
Sep 24, 20251.311.331.311.321.321.54%851,600
Sep 23, 20251.291.311.291.301.300.78%575,000
Sep 22, 20251.291.301.291.291.29-537,500
Sep 19, 20251.301.311.281.291.29-0.77%1,070,100
Sep 18, 20251.331.331.301.301.30-2.26%624,900
Sep 17, 20251.331.341.321.331.33-1,095,300
Sep 12, 20251.311.331.311.331.331.53%996,100
Sep 11, 20251.301.311.271.311.310.77%1,033,600
Sep 10, 20251.241.321.241.301.304.00%2,490,800
Sep 9, 20251.221.251.221.251.251.63%665,300
Sep 8, 20251.201.231.181.231.232.50%976,800
Sep 4, 20251.231.231.191.201.20-3.23%537,500
Sep 3, 20251.221.251.221.241.242.48%922,800
Sep 2, 20251.201.231.171.211.211.68%1,131,400
Aug 29, 20251.141.201.131.191.195.31%1,385,200
Aug 28, 20251.141.161.131.131.13-483,000
Aug 27, 20251.151.161.121.131.13-0.88%528,500
Aug 26, 20251.151.171.131.141.14-0.87%304,800
Aug 25, 20251.181.181.151.151.15-4.17%385,400
Aug 22, 20251.191.211.191.201.160.84%683,000
Aug 21, 20251.191.201.181.191.150.85%249,300
Aug 20, 20251.171.191.161.181.140.85%196,100
Aug 19, 20251.181.181.151.171.13-1.68%670,500
Aug 18, 20251.181.191.151.191.150.85%284,400
Aug 15, 20251.201.201.171.181.14-263,800
Aug 14, 20251.211.211.181.181.14-0.84%299,800
Aug 13, 20251.181.211.181.191.151.71%776,800
Aug 12, 20251.141.171.141.171.132.63%319,800
Aug 11, 20251.161.161.141.141.10-0.87%243,700
Aug 8, 20251.141.151.141.151.110.88%163,900
Aug 7, 20251.141.151.141.141.10-147,100
Aug 6, 20251.151.151.141.141.10-0.87%233,600
Aug 5, 20251.161.171.151.151.11-0.86%142,200
Aug 4, 20251.161.171.141.161.12-552,600
Aug 1, 20251.161.171.151.161.12-270,100
Jul 31, 20251.171.181.161.161.12-570,500
Jul 30, 20251.191.191.161.161.12-2.52%566,000
Jul 29, 20251.191.201.181.191.15-378,400
Jul 28, 20251.211.221.191.191.15-0.83%284,200
Jul 25, 20251.211.221.201.201.16-1.64%435,400
Jul 24, 20251.221.221.201.221.181.67%382,300
Jul 23, 20251.241.251.191.201.16-3.23%715,300
Jul 22, 20251.181.241.181.241.205.98%677,100
Jul 21, 20251.161.181.151.171.130.86%155,100
Jul 18, 20251.151.161.141.161.121.75%560,100
Jul 17, 20251.181.181.141.141.10-3.39%1,030,700
Jul 16, 20251.201.201.161.181.14-2.48%593,600
Jul 15, 20251.241.241.191.211.17-2.42%316,200
Jul 14, 20251.221.251.191.241.201.22%645,500