tiprankstipranks
Malaysia Smelting Corp. Bhd. (SG:NPW)
SGX:NPW
Singapore Market
NPW
Malaysia Smelting Corp. Bhd.
RESEARCH TOOLSreports

Malaysia Smelting Corp. Bhd. (NPW) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.60
0.62
0.60
0.62
0.62
+2.50%
132,400
1.25
Apr 07, 2026
0.60
0.61
0.60
0.60
0.60
-0.83%
40,800
0.38
Apr 06, 2026
0.60
0.61
0.60
0.61
0.61
0.00%
67,800
0.61
Apr 03, 2026
0.61
0.62
0.61
0.61
0.61
0.00%
0
0.00
Apr 02, 2026
0.62
0.62
0.61
0.61
0.61
-0.82%
118,300
1.05
Apr 01, 2026
0.61
0.61
0.61
0.61
0.61
+4.27%
7,200
0.06
Mar 31, 2026
0.58
0.60
0.58
0.59
0.59
+0.86%
38,300
0.34
Mar 30, 2026
0.58
0.60
0.58
0.58
0.58
-2.52%
20,000
0.17
Mar 27, 2026
0.58
0.60
0.58
0.60
0.60
+2.59%
300
<0.01
Mar 26, 2026
0.59
0.59
0.58
0.58
0.58
0.00%
55,600
0.46
Mar 25, 2026
0.58
0.58
0.58
0.58
0.58
+1.75%
5,200
0.04
Mar 24, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
113,700
0.93
Mar 23, 2026
0.59
0.59
0.57
0.57
0.57
-4.20%
157,100
1.30
Mar 20, 2026
0.59
0.60
0.59
0.60
0.60
0.00%
3,500
0.03
Mar 19, 2026
0.62
0.64
0.60
0.60
0.60
-5.56%
179,000
1.51
Mar 18, 2026
0.64
0.64
0.63
0.63
0.63
-1.56%
23,200
0.19
Mar 17, 2026
0.63
0.64
0.63
0.64
0.64
+6.67%
347,300
2.93
Mar 16, 2026
0.61
0.61
0.60
0.60
0.60
-2.44%
110,000
0.88
Mar 13, 2026
0.62
0.63
0.62
0.62
0.62
-3.15%
56,500
0.43
Mar 12, 2026
0.63
0.64
0.62
0.64
0.64
0.00%
127,400
0.99
Mar 11, 2026
0.64
0.66
0.63
0.64
0.64
+0.79%
270,000
2.13
Mar 10, 2026
0.62
0.63
0.62
0.63
0.63
+2.44%
108,400
0.84
Mar 09, 2026
0.60
0.62
0.59
0.62
0.62
+2.50%
105,300
0.83
Mar 06, 2026
0.60
0.61
0.59
0.60
0.60
0.00%
77,900
0.61
Mar 05, 2026
0.61
0.61
0.60
0.60
0.60
0.00%
21,200
0.15
Mar 04, 2026
0.63
0.63
0.60
0.60
0.60
-4.76%
71,800
0.52
Mar 03, 2026
0.63
0.64
0.63
0.63
0.63
+2.44%
187,900
1.38
Mar 02, 2026
0.61
0.62
0.59
0.62
0.62
-0.81%
255,700
1.94
Feb 27, 2026
0.62
0.63
0.61
0.62
0.62
+4.20%
232,500
1.79
Feb 26, 2026
0.60
0.61
0.59
0.60
0.60
0.00%
166,300
1.30
Feb 25, 2026
0.59
0.60
0.59
0.60
0.60
+3.48%
440,700
3.62
Feb 24, 2026
0.56
0.58
0.56
0.58
0.58
+2.68%
204,700
1.70
Feb 23, 2026
0.57
0.57
0.56
0.56
0.56
-0.88%
79,700
0.66
Feb 20, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
20,000
0.17
Feb 19, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
13,000
0.11
Feb 18, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Feb 17, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Feb 16, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
16,700
0.14
Feb 13, 2026
0.57
0.57
0.57
0.57
0.57
-2.59%
111,400
0.93
Feb 12, 2026
0.57
0.58
0.57
0.58
0.58
+0.87%
96,800
0.81
Feb 11, 2026
0.58
0.58
0.57
0.57
0.57
-0.87%
11,100
0.09
Feb 10, 2026
0.56
0.58
0.56
0.58
0.58
+0.88%
49,900
0.42
Feb 09, 2026
0.56
0.57
0.56
0.57
0.57
+1.79%
24,500
0.21
Feb 06, 2026
0.58
0.58
0.56
0.56
0.56
-5.08%
142,100
1.21
Feb 05, 2026
0.62
0.62
0.59
0.59
0.59
-4.84%
194,600
1.70
Feb 04, 2026
0.62
0.62
0.62
0.62
0.62
+0.81%
13,000
0.11
Feb 03, 2026
0.60
0.62
0.59
0.62
0.62
+3.36%
101,100
0.89
Feb 02, 2026
0.62
0.62
0.59
0.60
0.60
-6.30%
154,700
1.38
Jan 30, 2026
0.69
0.69
0.64
0.64
0.64
-5.93%
151,000
1.37
Jan 29, 2026
0.68
0.68
0.67
0.68
0.68
-0.74%
50,000
0.46
Rows:
50