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

Malaysia Smelting Corp. Bhd. (NPW) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.59
0.59
0.59
0.59
0.59
+1.74%
400
0.02
Sep 17, 2026
0.58
0.59
0.56
0.58
0.58
0.00%
0
0.00
Sep 16, 2026
0.58
0.59
0.55
0.58
0.58
0.00%
0
0.00
Sep 15, 2026
0.58
0.60
0.57
0.58
0.58
0.00%
0
0.00
Sep 14, 2026
0.56
0.58
0.56
0.58
0.58
+1.77%
9,100
0.33
Sep 11, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
2,800
0.10
Sep 10, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
1,000
0.04
Sep 09, 2026
0.57
0.57
0.57
0.57
0.57
+2.73%
1,400
0.05
Sep 08, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
27,400
0.99
Sep 07, 2026
0.56
0.56
0.55
0.55
0.55
0.00%
55,600
2.07
Sep 04, 2026
0.55
0.57
0.55
0.55
0.55
0.00%
0
0.00
Sep 03, 2026
0.56
0.56
0.55
0.55
0.55
-3.51%
10,000
0.35
Sep 02, 2026
0.56
0.57
0.55
0.57
0.57
0.00%
90,200
3.23
Sep 01, 2026
0.57
0.57
0.56
0.57
0.57
-1.72%
86,000
3.17
Aug 31, 2026
0.59
0.59
0.58
0.58
0.58
0.00%
400
0.01
Aug 28, 2026
0.59
0.59
0.57
0.58
0.58
-1.69%
45,300
1.50
Aug 27, 2026
0.59
0.59
0.59
0.59
0.59
+1.72%
5,000
0.17
Aug 26, 2026
0.60
0.60
0.58
0.58
0.58
+0.87%
39,400
1.32
Aug 25, 2026
0.58
0.68
0.58
0.58
0.58
0.00%
0
0.00
Aug 24, 2026
0.57
0.58
0.57
0.58
0.58
+0.88%
11,600
0.37
Aug 21, 2026
0.58
0.58
0.57
0.57
0.57
-1.72%
75,200
2.49
Aug 20, 2026
0.57
0.58
0.57
0.58
0.58
+1.75%
88,300
2.87
Aug 19, 2026
0.62
0.62
0.57
0.57
0.57
-6.56%
142,500
4.87
Aug 18, 2026
0.63
0.63
0.61
0.61
0.61
-1.61%
16,000
0.54
Aug 17, 2026
0.65
0.65
0.62
0.62
0.62
-2.36%
41,600
1.42
Aug 14, 2026
0.63
0.64
0.62
0.64
0.64
+0.79%
16,400
0.56
Aug 13, 2026
0.65
0.68
0.63
0.63
0.63
-7.35%
99,400
3.49
Aug 12, 2026
0.67
0.69
0.67
0.68
0.68
+3.82%
145,600
5.29
Aug 11, 2026
0.66
0.67
0.66
0.66
0.66
0.00%
0
0.00
Aug 10, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Aug 07, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
40,000
1.30
Aug 06, 2026
0.64
0.66
0.64
0.66
0.66
+2.34%
85,000
2.86
Aug 05, 2026
0.65
0.65
0.63
0.64
0.64
+1.59%
35,700
1.18
Aug 04, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
600
0.02
Aug 03, 2026
0.63
0.63
0.63
0.63
0.63
+5.00%
25,000
0.77
Jul 31, 2026
0.60
0.64
0.60
0.60
0.60
0.00%
0
0.00
Jul 30, 2026
0.59
0.60
0.59
0.60
0.60
0.00%
15,400
0.46
Jul 29, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
400
0.01
Jul 28, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
5,100
0.14
Jul 27, 2026
0.60
0.60
0.60
0.60
0.60
-0.83%
8,400
0.23
Jul 24, 2026
0.61
0.63
0.60
0.61
0.61
0.00%
0
0.00
Jul 23, 2026
0.61
0.62
0.61
0.61
0.61
0.00%
0
0.00
Jul 22, 2026
0.61
0.61
0.61
0.61
0.61
-0.82%
400
0.01
Jul 21, 2026
0.61
0.63
0.58
0.61
0.61
0.00%
0
0.00
Jul 20, 2026
0.61
0.61
0.61
0.61
0.61
-1.61%
1,000
0.03
Jul 17, 2026
0.62
0.63
0.60
0.62
0.62
0.00%
0
0.00
Jul 16, 2026
0.61
0.62
0.61
0.62
0.62
0.00%
25,200
0.62
Jul 15, 2026
0.62
0.62
0.62
0.62
0.62
+0.81%
14,000
0.35
Jul 14, 2026
0.62
0.62
0.62
0.62
0.62
-0.81%
100
<0.01
Jul 13, 2026
0.62
0.62
0.62
0.62
0.62
+2.48%
100
<0.01
Rows:
50