Skip to main content
Malaysia Smelting Corporation Berhad (KLSE:MSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
-0.020 (-1.04%)
At close: Apr 28, 2026

KLSE:MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.921.881.901.90-1.04%1,012,700
Apr 27, 20261.941.941.901.921.92-1,905,300
Apr 24, 20261.851.951.851.921.923.23%2,029,700
Apr 23, 20261.871.881.841.861.86-0.53%2,382,400
Apr 22, 20261.881.891.861.871.87-1.06%1,143,200
Apr 21, 20261.871.901.861.891.891.07%2,550,900
Apr 20, 20262.022.021.861.871.87-7.43%4,829,800
Apr 17, 20262.012.041.992.022.020.50%818,000
Apr 16, 20262.062.081.992.012.01-1.95%2,647,000
Apr 15, 20261.972.051.972.052.054.59%5,633,700
Apr 14, 20261.931.961.921.961.962.08%1,569,800
Apr 13, 20261.961.961.901.921.92-1.03%538,600
Apr 10, 20261.961.961.911.941.941.57%1,268,300
Apr 9, 20261.961.961.891.911.91-2.05%839,200
Apr 8, 20261.901.961.901.951.954.28%1,207,400
Apr 7, 20261.881.891.821.871.87-0.53%1,286,000
Apr 6, 20261.921.931.871.881.88-2.08%623,900
Apr 3, 20261.941.981.911.921.92-0.52%780,500
Apr 2, 20261.962.001.901.931.93-0.52%2,203,600
Apr 1, 20261.901.951.871.941.943.74%1,734,000
Mar 31, 20261.851.901.851.871.870.54%643,600
Mar 30, 20261.841.891.811.861.86-1,413,000
Mar 27, 20261.891.891.851.861.86-1,036,500
Mar 26, 20261.841.881.831.861.861.64%1,975,000
Mar 25, 20261.731.851.731.831.835.17%1,041,900
Mar 24, 20261.831.831.721.741.74-3.33%2,025,200
Mar 19, 20261.931.931.801.801.80-8.16%3,302,600
Mar 18, 20262.002.001.941.961.96-1.01%754,600
Mar 17, 20261.932.011.931.981.983.13%2,116,800
Mar 16, 20261.911.941.861.921.921.05%1,234,200
Mar 13, 20261.981.981.881.901.90-3.55%1,849,500
Mar 12, 20261.961.991.931.971.97-0.51%1,413,400
Mar 11, 20262.002.081.951.981.98-3,360,000
Mar 10, 20262.002.011.931.981.981.02%1,693,000
Mar 9, 20261.901.971.841.961.963.16%1,723,900
Mar 6, 20261.871.921.831.901.901.06%1,048,000
Mar 5, 20261.961.961.881.881.88-4.08%813,300
Mar 4, 20261.941.971.891.961.96-0.51%2,865,800
Mar 3, 20261.932.041.931.971.971.55%4,470,800
Mar 2, 20261.911.971.861.941.940.52%3,324,900
Feb 27, 20261.891.961.861.931.932.12%2,966,400
Feb 26, 20261.901.941.861.891.89-1,980,100
Feb 25, 20261.801.901.781.891.895.00%2,198,900
Feb 24, 20261.751.831.741.801.805.88%3,254,900
Feb 23, 20261.701.721.681.701.70-1,148,300
Feb 20, 20261.731.751.701.701.70-1.16%1,337,200
Feb 19, 20261.721.741.711.721.72-786,200
Feb 16, 20261.771.771.711.721.72-2.82%639,100
Feb 13, 20261.801.801.741.771.77-1.67%1,166,500
Feb 12, 20261.751.831.741.801.802.86%1,554,400
Feb 11, 20261.751.771.711.751.750.57%1,603,800
Feb 10, 20261.741.761.711.741.741.16%1,543,600
Feb 9, 20261.711.751.701.721.721.78%1,724,600
Feb 6, 20261.741.741.651.691.69-3.98%4,252,700
Feb 5, 20261.841.841.741.761.76-5.38%2,562,800
Feb 4, 20261.881.901.841.861.86-1,410,600
Feb 3, 20261.801.881.771.861.86-2.62%2,005,100
Jan 30, 20262.032.051.901.911.91-6.37%4,425,700
Jan 29, 20262.062.062.022.042.04-0.97%1,892,900
Jan 28, 20262.072.072.002.062.06-0.48%2,195,200
Jan 27, 20262.012.091.982.072.072.99%3,357,700
Jan 26, 20262.022.051.982.012.012.55%3,196,600
Jan 23, 20261.932.001.931.961.962.08%2,245,300
Jan 22, 20261.942.001.901.921.92-1.54%3,334,900
Jan 21, 20261.781.951.781.951.959.55%4,337,000
Jan 20, 20261.851.911.751.781.78-4.30%4,845,800
Jan 19, 20261.931.941.841.861.86-3.63%4,241,700
Jan 16, 20262.012.031.921.931.93-2.53%3,789,500
Jan 15, 20262.102.181.941.981.98-4.81%8,568,200
Jan 14, 20262.022.092.002.082.084.00%4,110,300
Jan 13, 20261.982.051.952.002.002.56%4,264,600
Jan 12, 20261.891.981.891.951.953.72%3,353,600
Jan 9, 20261.841.881.821.881.880.53%696,600
Jan 8, 20261.861.901.851.871.870.54%3,761,700
Jan 7, 20261.681.891.681.861.8611.38%7,024,500
Jan 6, 20261.631.681.631.671.672.45%2,528,800
Jan 5, 20261.561.641.561.631.633.82%1,389,900
Jan 2, 20261.591.591.561.571.57-1.88%606,400
Dec 31, 20251.561.621.561.601.602.56%785,400
Dec 30, 20251.621.641.471.561.56-3.70%1,619,600
Dec 29, 20251.651.671.611.621.62-1.82%1,018,800
Dec 26, 20251.661.661.631.651.65-342,500
Dec 24, 20251.661.691.651.651.65-0.60%853,800
Dec 23, 20251.631.691.601.661.661.84%1,962,700
Dec 22, 20251.651.651.621.631.63-0.61%632,500
Dec 19, 20251.661.661.601.641.64-1.20%1,197,100
Dec 18, 20251.651.681.641.661.660.61%1,581,800
Dec 17, 20251.641.671.631.651.650.61%608,200
Dec 16, 20251.671.691.631.641.64-1.80%2,236,300
Dec 15, 20251.641.691.641.671.671.21%2,155,600
Dec 12, 20251.611.651.571.651.655.10%3,296,400
Dec 11, 20251.581.591.541.571.57-1.26%813,700
Dec 10, 20251.521.591.511.591.594.61%1,086,100
Dec 9, 20251.551.561.511.521.52-2.56%1,118,700
Dec 8, 20251.621.621.541.561.56-3.70%1,345,400
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