Australia markets closed

Malaysia Smelting Corporation Berhad (MSC.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
1,231,398,016.00+0.89 (+0.00%)
At close: 06:07PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 June 20242.512.592.502.562.56454,700
27 June 20242.532.552.512.512.51197,100
26 June 20242.522.552.512.532.53808,700
25 June 20242.612.612.482.502.501,378,500
24 June 20242.672.672.612.612.61130,800
21 June 20242.642.712.642.672.67515,200
20 June 20242.652.672.622.652.65736,300
18 June 20242.792.792.682.722.721,261,000
17 June 2024------
14 June 20242.782.802.762.772.771,136,700
13 June 20242.772.782.722.752.751,165,200
13 June 20240.07 Dividend
12 June 20242.732.822.732.792.721,512,100
11 June 20242.822.852.732.732.661,244,700
10 June 20242.812.822.792.822.75261,100
07 June 20242.832.882.812.832.76699,800
06 June 20242.752.822.752.802.73517,000
05 June 20242.842.872.732.752.681,424,700
04 June 20242.882.882.812.832.761,010,400
03 June 2024------
31 May 20242.872.912.852.862.79663,200
30 May 20242.942.942.862.912.84902,000
29 May 20242.972.972.842.932.861,386,300
28 May 20242.962.972.812.932.862,843,200
24 May 20243.283.283.153.203.121,193,800
23 May 20243.403.443.303.303.22632,500
22 May 2024------
21 May 20243.423.443.383.443.35935,900
20 May 20243.323.473.313.443.352,928,000
17 May 20243.133.323.113.283.202,941,600
16 May 20243.123.183.093.123.04922,300
15 May 20243.053.153.013.123.04878,700
14 May 20243.003.052.973.052.971,045,600
13 May 20243.033.042.953.002.921,114,800
10 May 20242.953.052.903.052.971,393,200
09 May 20242.932.972.922.952.88508,500
08 May 20242.902.982.882.952.881,646,400
07 May 20242.902.952.872.882.811,227,600
06 May 20242.872.932.852.872.801,051,200
03 May 20242.872.892.812.852.78783,900
02 May 20242.822.852.792.842.77811,700
01 May 2024------
30 Apr 20242.912.952.852.872.80758,800
29 Apr 20242.872.942.872.912.841,249,600
26 Apr 20242.812.882.792.842.771,248,500
25 Apr 20242.802.832.762.792.721,088,300
24 Apr 20242.772.862.762.842.771,415,600
23 Apr 20243.013.052.812.822.753,101,700
22 Apr 20243.053.183.013.012.933,636,800
19 Apr 20242.923.062.852.952.883,518,200
18 Apr 20242.822.882.772.882.812,217,900
17 Apr 20242.812.852.752.782.711,063,900
16 Apr 20242.892.892.772.812.741,906,300
15 Apr 20242.872.982.832.902.833,069,300
12 Apr 20242.632.862.632.852.784,855,000
11 Apr 2024------
10 Apr 2024------
09 Apr 20242.512.602.512.572.512,797,400
08 Apr 20242.382.492.372.462.401,481,000
05 Apr 20242.392.512.342.382.322,559,000
04 Apr 20242.312.392.312.392.331,707,500
03 Apr 20242.282.332.282.302.24276,100
02 Apr 20242.332.352.272.302.24442,400
01 Apr 20242.242.322.242.312.25509,700
28 Mar 2024------
27 Mar 20242.262.282.242.282.2257,300
26 Mar 20242.252.272.252.252.19114,600
25 Mar 20242.272.312.242.252.19203,600
22 Mar 20242.272.292.272.282.22136,700
21 Mar 20242.242.312.242.282.22308,600
20 Mar 20242.292.312.252.272.21355,200
19 Mar 20242.342.372.292.302.24422,300
18 Mar 20242.322.392.292.342.281,532,200
15 Mar 20242.302.322.272.292.23496,700
14 Mar 20242.232.312.232.282.22669,300
13 Mar 20242.262.262.212.242.18176,700
12 Mar 20242.282.322.262.262.20752,100
11 Mar 20242.222.282.222.282.221,453,700
08 Mar 20242.082.202.082.192.141,033,400
07 Mar 20242.082.092.072.072.02320,700
06 Mar 20242.072.092.052.072.02158,900
05 Mar 20242.042.072.042.052.00101,700
04 Mar 20242.052.062.042.041.99146,300
01 Mar 20242.062.062.042.041.9984,100
29 Feb 20242.052.062.032.052.00160,400
28 Feb 20242.062.062.042.041.99238,400
27 Feb 20242.062.072.042.052.00262,300
26 Feb 20242.062.092.062.062.01330,200
23 Feb 20242.052.062.042.062.01199,200
22 Feb 20242.062.082.062.062.01224,500
21 Feb 20242.092.092.062.072.02174,400
20 Feb 20242.082.092.052.092.04251,700
16 Feb 20242.022.062.012.052.00482,100
15 Feb 20242.082.092.052.072.02148,000
14 Feb 20242.102.102.062.092.04134,600
13 Feb 20242.052.092.032.082.03414,500
12 Feb 2024------
09 Feb 20242.022.042.012.041.9913,600
08 Feb 20242.022.031.992.011.9644,300
07 Feb 20242.002.021.991.991.9421,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...