Skip to main content
Malaysia Smelting Corporation Berhad (SGX:NPW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.490
-0.020 (-3.92%)
At close: Dec 5, 2025

SGX:NPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.510.510.490.490.49-3.92%124,200
Dec 4, 20250.500.520.500.510.514.08%599,300
Dec 3, 20250.490.490.480.490.491.03%56,400
Dec 2, 20250.470.490.470.490.494.30%94,100
Dec 1, 20250.460.470.460.470.473.33%21,900
Nov 28, 20250.460.460.450.450.451.12%83,000
Nov 27, 20250.440.450.440.450.451.14%48,500
Nov 26, 20250.440.440.440.440.441.15%68,400
Nov 25, 20250.440.440.430.440.44-100,400
Nov 24, 20250.440.440.430.440.44-2.25%122,100
Nov 21, 20250.450.450.450.450.45-2.20%400
Nov 20, 20250.440.460.440.460.461.11%96,000
Nov 13, 20250.450.450.450.450.45-64,000
Nov 12, 20250.440.450.440.450.454.65%29,600
Nov 11, 20250.430.430.430.430.43-53,600
Nov 10, 20250.430.430.430.430.43-1.15%100
Nov 7, 20250.430.440.430.440.441.16%29,600
Nov 6, 20250.430.430.430.430.43-3,600
Nov 5, 20250.430.430.430.430.43-1.15%31,100
Nov 4, 20250.440.440.440.440.44-4.40%37,200
Nov 3, 20250.460.460.460.460.462.25%38,200
Oct 31, 20250.430.450.430.450.453.49%38,400
Oct 29, 20250.420.430.420.430.432.38%7,400
Oct 28, 20250.420.420.420.420.42-300
Oct 27, 20250.420.420.420.420.42-6.67%400
Oct 17, 20250.450.450.450.450.452.27%6,500
Oct 16, 20250.440.440.440.440.44-7,000
Oct 13, 20250.460.460.440.440.44-5.38%13,200
Oct 10, 20250.470.470.470.470.47-100
Oct 9, 20250.460.470.460.470.473.33%7,400
Oct 8, 20250.450.450.450.450.45-2.17%8,000
Oct 7, 20250.460.460.460.460.461.10%26,200
Oct 6, 20250.450.460.450.460.461.11%226,300
Oct 3, 20250.440.450.440.450.453.45%30,000
Oct 2, 20250.400.440.400.440.4411.54%53,900
Sep 24, 20250.420.420.390.390.39-7.14%36,900
Sep 18, 20250.450.450.420.420.42-6.67%27,800
Sep 17, 20250.450.450.450.450.458.43%4,000
Sep 16, 20250.420.420.410.420.42-12,200
Sep 12, 20250.420.420.420.420.42-1.19%400
Sep 11, 20250.410.420.410.420.422.44%8,600
Sep 10, 20250.400.410.400.410.415.13%12,200
Sep 9, 20250.410.410.390.390.39-2.50%11,400
Sep 8, 20250.390.400.390.400.409.59%71,000
Sep 4, 20250.370.370.370.370.37-10,000
Sep 3, 20250.370.370.370.370.37-7.59%1,000
Aug 29, 20250.400.400.400.400.408.22%1,400
Aug 28, 20250.370.370.370.370.37-2.67%5,600
Aug 27, 20250.380.380.380.380.38-1.32%1,500
Aug 26, 20250.380.380.380.380.381.33%26,800
Aug 25, 20250.380.380.380.380.38-1,000
Aug 20, 20250.380.380.380.380.36-38,100
Aug 18, 20250.390.400.380.380.36-20,700
Aug 14, 20250.380.380.380.380.36-35,500
Aug 13, 20250.380.380.370.380.36-24,300
Aug 11, 20250.380.380.380.380.36-1,000
Aug 7, 20250.380.380.380.380.36-1.32%12,600
Aug 6, 20250.370.380.370.380.371.33%21,100
Aug 5, 20250.380.380.380.380.361.35%300
Aug 1, 20250.370.370.370.370.36-1.33%200
Jul 31, 20250.370.380.370.380.36-19,400
Jul 30, 20250.380.380.380.380.36-3.85%42,900
Jul 29, 20250.400.400.390.390.38-9,500
Jul 28, 20250.400.400.390.390.38-3.70%29,800
Jul 24, 20250.400.410.400.410.393.85%59,000
Jul 23, 20250.390.400.390.390.38-11,500
Jul 22, 20250.400.400.390.390.381.30%5,600
Jul 21, 20250.390.390.380.390.37-38,200
Jul 18, 20250.380.390.380.390.372.67%67,700
Jul 17, 20250.390.390.380.380.36-2.60%40,900
Jul 16, 20250.420.420.390.390.37-6.10%38,600
Jul 15, 20250.440.440.400.410.40-5.75%65,800
Jul 14, 20250.670.670.410.440.4211.54%180,200
Jul 11, 20250.390.390.390.390.38-2.50%24,600
Jul 10, 20250.400.400.370.400.396.67%14,000
Jul 9, 20250.380.380.380.380.36-2,200
Jul 8, 20250.370.380.370.380.360.67%37,000
Jul 7, 20250.380.380.370.370.36-0.67%2,600
Jun 27, 20250.380.380.380.380.362.74%13,600
Jun 25, 20250.370.370.370.370.353.55%200
Jun 18, 20250.350.350.350.350.34-1,600
Jun 17, 20250.350.350.350.350.34-4.73%200
Jun 16, 20250.370.370.370.370.36-2.63%11,000
Jun 13, 20250.380.380.380.380.370.66%2,000
Jun 12, 20250.380.380.380.380.360.67%6,000
Jun 11, 20250.380.380.380.380.352.04%1,400
Jun 9, 20250.370.370.370.370.350.68%41,600
Jun 6, 20250.370.370.370.370.34-1.35%48,200
Jun 5, 20250.370.370.370.370.35-1.99%6,000