Skip to main content
Malaysia Smelting Corporation Berhad (SGX:NPW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.610
-0.005 (-0.81%)
At close: Apr 28, 2026

SGX:NPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.610.610.61-0.81%200
Apr 27, 20260.630.630.620.620.62-0.81%55,100
Apr 24, 20260.610.620.610.620.623.33%68,300
Apr 23, 20260.610.610.600.600.60-0.83%49,900
Apr 22, 20260.610.610.610.610.61-0.82%6,300
Apr 21, 20260.610.610.610.610.61-45,000
Apr 20, 20260.630.630.610.610.61-4.69%107,800
Apr 17, 20260.640.640.640.640.64-1,100
Apr 16, 20260.650.650.640.640.64-137,000
Apr 15, 20260.630.640.630.640.643.23%238,100
Apr 14, 20260.620.620.620.620.62-0.80%44,200
Apr 13, 20260.610.630.610.630.632.46%29,400
Apr 10, 20260.610.610.610.610.61-0.81%300
Apr 9, 20260.620.620.620.620.62-6,200
Apr 8, 20260.600.620.600.620.622.50%132,400
Apr 7, 20260.600.610.600.600.60-0.83%40,800
Apr 6, 20260.600.610.600.610.61-67,800
Apr 2, 20260.620.620.610.610.61-0.82%118,300
Apr 1, 20260.610.610.610.610.614.27%7,200
Mar 31, 20260.580.600.580.590.590.86%38,300
Mar 30, 20260.580.600.580.580.58-2.52%20,000
Mar 27, 20260.580.600.580.600.602.59%300
Mar 26, 20260.590.590.580.580.58-55,600
Mar 25, 20260.580.580.580.580.581.75%5,200
Mar 24, 20260.570.580.570.570.57-113,700
Mar 23, 20260.590.590.570.570.57-4.20%157,100
Mar 20, 20260.590.600.590.600.60-3,500
Mar 19, 20260.620.640.600.600.60-5.56%179,000
Mar 18, 20260.640.640.630.630.63-1.56%23,200
Mar 17, 20260.630.640.630.640.646.67%347,300
Mar 16, 20260.610.610.600.600.60-2.44%110,000
Mar 13, 20260.620.630.620.620.62-3.15%56,500
Mar 12, 20260.630.640.620.640.64-127,400
Mar 11, 20260.640.660.630.640.640.79%270,000
Mar 10, 20260.620.630.620.630.632.44%108,400
Mar 9, 20260.600.620.590.620.622.50%105,300
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