Skip to main content
Malaysia Smelting Corporation Berhad (SGX:NPW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.600
0.00 (0.00%)
At close: Mar 6, 2026

SGX:NPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.600.610.590.600.60-77,900
Mar 5, 20260.610.610.600.600.60-21,200
Mar 4, 20260.630.630.600.600.60-4.76%71,800
Mar 3, 20260.630.640.630.630.632.44%187,900
Mar 2, 20260.610.620.590.620.62-0.81%255,700
Feb 27, 20260.620.630.610.620.624.20%232,500
Feb 26, 20260.600.610.590.600.60-166,300
Feb 25, 20260.590.600.590.600.603.48%440,700
Feb 24, 20260.560.580.560.580.582.68%204,700
Feb 23, 20260.570.570.560.560.56-0.88%79,700
Feb 20, 20260.570.570.570.570.57-20,000
Feb 19, 20260.570.570.570.570.57-13,000
Feb 16, 20260.570.570.570.570.57-16,700
Feb 13, 20260.570.570.570.570.57-2.59%111,400
Feb 12, 20260.570.580.570.580.581.75%96,800
Feb 11, 20260.580.580.570.570.57-0.87%11,100
Feb 10, 20260.560.580.560.580.580.88%49,900
Feb 9, 20260.560.570.560.570.571.79%24,500
Feb 6, 20260.580.580.560.560.56-5.08%142,100
Feb 5, 20260.620.620.590.590.59-4.84%194,600
Feb 4, 20260.620.620.620.620.620.81%13,000
Feb 3, 20260.600.620.590.620.623.36%101,100
Feb 2, 20260.620.620.590.600.60-6.30%154,700
Jan 30, 20260.690.690.640.640.64-5.93%151,000
Jan 29, 20260.680.680.670.680.68-0.74%50,000
Jan 28, 20260.670.680.670.680.681.49%38,200
Jan 27, 20260.670.690.660.670.672.29%193,400
Jan 26, 20260.650.680.650.660.662.34%114,000
Jan 23, 20260.620.640.620.640.644.07%29,600
Jan 22, 20260.610.630.610.620.621.65%32,200
Jan 21, 20260.600.610.580.610.610.83%109,400
Jan 20, 20260.620.620.590.600.60-3.23%130,700
Jan 19, 20260.650.650.610.620.62-5.34%88,100
Jan 15, 20260.690.710.650.660.66-2.96%268,800
Jan 14, 20260.650.700.650.680.685.47%331,500
Jan 13, 20260.630.650.630.640.643.23%211,500
Jan 12, 20260.610.620.610.620.625.08%218,900
Jan 9, 20260.580.590.580.590.591.72%41,200
Jan 8, 20260.580.590.580.580.580.87%77,800
Jan 7, 20260.550.580.550.580.588.49%355,700
Jan 6, 20260.530.530.530.530.53-157,000
Jan 5, 20260.520.530.520.530.531.92%70,700
Jan 2, 20260.520.520.520.520.521.96%96,100
Dec 31, 20250.510.510.510.510.51-24,000
Dec 30, 20250.540.540.510.510.51-2.86%230,500
Dec 29, 20250.530.550.530.530.53-342,000
Dec 24, 20250.530.530.530.530.53-20,400
Dec 23, 20250.530.530.530.530.53-148,000
Dec 22, 20250.520.530.520.530.532.94%40,800
Dec 19, 20250.520.520.510.510.51-2.86%59,600
Dec 18, 20250.510.530.510.530.532.94%600
Dec 17, 20250.510.510.510.510.51-1.92%85,800
Dec 16, 20250.550.550.520.520.52-4.59%297,600
Dec 15, 20250.530.560.530.550.553.81%507,500
Dec 12, 20250.500.530.500.530.536.06%410,200
Dec 11, 20250.490.500.490.500.503.13%15,100
Dec 10, 20250.500.500.480.480.48-2.04%133,300
Dec 9, 20250.510.510.490.490.49-2.97%233,700
Dec 8, 20250.510.510.500.510.513.06%31,100
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