Malaysia Smelting

MSCB
🏛️ singapore →
0.39
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-24 0.42 0.42 0.39 0.39 0.0M
2025-09-18 0.45 0.45 0.42 0.42 0.0M
2025-09-17 0.45 0.45 0.45 0.45 0.0M
2025-09-16 0.42 0.42 0.41 0.42 0.0M
2025-09-12 0.42 0.42 0.42 0.42 0.0M
2025-09-11 0.41 0.42 0.41 0.42 0.0M
2025-09-10 0.40 0.41 0.40 0.41 0.0M
2025-09-09 0.41 0.41 0.39 0.39 0.0M
2025-09-08 0.39 0.40 0.39 0.40 0.1M
2025-09-04 0.37 0.37 0.37 0.37 0.0M
2025-09-03 0.37 0.37 0.37 0.37 0.0M
2025-08-29 0.40 0.40 0.40 0.40 0.0M
2025-08-28 0.37 0.37 0.37 0.37 0.0M
2025-08-27 0.38 0.38 0.38 0.38 0.0M
2025-08-26 0.38 0.38 0.38 0.38 0.0M
2025-08-25 0.38 0.38 0.38 0.38 0.0M
2025-08-20 0.38 0.38 0.38 0.38 0.0M
2025-08-18 0.39 0.40 0.38 0.38 0.0M
2025-08-14 0.38 0.38 0.38 0.38 0.0M
2025-08-13 0.38 0.38 0.37 0.38 0.0M
2025-08-11 0.38 0.38 0.38 0.38 0.0M
2025-08-07 0.38 0.38 0.38 0.38 0.0M
2025-08-06 0.37 0.38 0.37 0.38 0.0M
2025-08-05 0.38 0.38 0.38 0.38 0.0M
2025-08-01 0.37 0.37 0.37 0.37 0.0M
2025-07-31 0.37 0.38 0.37 0.38 0.0M
2025-07-30 0.38 0.38 0.38 0.38 0.0M
2025-07-29 0.40 0.40 0.39 0.39 0.0M
2025-07-28 0.40 0.40 0.39 0.39 0.0M
2025-07-24 0.40 0.41 0.40 0.41 0.1M
2025-07-23 0.39 0.40 0.39 0.39 0.0M
2025-07-22 0.40 0.40 0.39 0.39 0.0M
2025-07-21 0.39 0.39 0.38 0.39 0.0M
2025-07-18 0.38 0.39 0.38 0.39 0.1M
2025-07-17 0.39 0.39 0.38 0.38 0.0M
2025-07-16 0.42 0.42 0.39 0.39 0.0M
2025-07-15 0.44 0.44 0.40 0.41 0.1M
2025-07-14 0.67 0.67 0.41 0.44 0.2M
2025-07-11 0.39 0.39 0.39 0.39 0.0M
2025-07-10 0.40 0.40 0.37 0.40 0.0M
2025-07-09 0.38 0.38 0.38 0.38 0.0M
2025-07-08 0.37 0.38 0.37 0.38 0.0M
2025-07-07 0.38 0.38 0.37 0.37 0.0M
2025-06-27 0.38 0.38 0.38 0.38 0.0M
2025-06-25 0.37 0.37 0.37 0.37 0.0M
2025-06-18 0.35 0.35 0.35 0.35 0.0M
2025-06-17 0.35 0.35 0.35 0.35 0.0M
2025-06-16 0.37 0.37 0.37 0.37 0.0M
2025-06-13 0.38 0.38 0.38 0.38 0.0M
2025-06-12 0.38 0.38 0.38 0.38 0.0M
2025-06-11 0.38 0.38 0.38 0.38 0.0M
2025-06-09 0.37 0.37 0.37 0.37 0.0M
2025-06-06 0.37 0.37 0.37 0.37 0.0M
2025-06-05 0.37 0.37 0.37 0.37 0.0M
2025-06-04 0.38 0.38 0.36 0.38 0.0M
2025-06-02 0.37 0.38 0.37 0.38 0.0M
2025-05-29 0.37 0.37 0.37 0.37 0.0M
2025-05-28 0.37 0.37 0.36 0.37 0.1M
2025-05-26 0.38 0.38 0.37 0.37 0.0M
2025-05-23 0.39 0.39 0.39 0.39 0.0M
2025-05-22 0.39 0.39 0.39 0.39 0.0M
2025-05-21 0.39 0.40 0.39 0.40 0.0M
2025-05-20 0.40 0.40 0.39 0.40 0.0M
2025-05-19 0.39 0.39 0.39 0.39 0.0M
2025-05-16 0.39 0.39 0.39 0.39 0.0M
2025-05-15 0.39 0.39 0.38 0.38 0.0M
2025-05-14 0.39 0.40 0.39 0.39 0.0M
2025-05-09 0.38 0.38 0.38 0.38 0.0M
2025-05-08 0.39 0.39 0.39 0.39 0.1M
2025-05-07 0.39 0.39 0.39 0.39 0.1M
2025-05-05 0.38 0.39 0.38 0.39 0.2M
2025-04-30 0.37 0.38 0.37 0.38 0.0M
2025-04-29 0.36 0.37 0.36 0.37 0.0M
2025-04-25 0.36 0.36 0.35 0.35 0.0M
2025-04-24 0.69 0.69 0.66 0.69 0.0M
2025-04-10 0.66 0.66 0.64 0.66 0.1M
2025-04-09 0.66 0.66 0.65 0.65 0.0M
2025-04-08 0.69 0.69 0.68 0.69 0.0M
2025-04-07 0.77 0.77 0.67 0.67 0.0M
2025-04-02 0.78 0.81 0.78 0.81 0.0M
2025-03-27 0.78 0.78 0.78 0.78 0.0M
2025-03-26 0.78 0.78 0.78 0.78 0.0M
2025-03-17 0.73 0.73 0.73 0.73 0.0M
2025-03-14 0.73 0.74 0.73 0.73 0.0M
2025-03-12 0.67 0.67 0.60 0.60 0.0M
2025-03-07 0.70 0.70 0.69 0.69 0.0M
2025-03-06 0.71 0.71 0.71 0.71 0.0M
2025-03-05 0.67 0.70 0.67 0.70 0.0M
2025-03-03 0.66 0.66 0.66 0.66 0.0M
2025-02-28 0.68 0.69 0.68 0.68 0.0M
2025-02-18 0.68 0.68 0.68 0.68 0.0M
2025-02-17 0.68 0.68 0.68 0.68 0.0M
2025-02-12 0.66 0.66 0.66 0.66 0.0M
2025-02-03 0.63 0.63 0.63 0.63 0.0M
2025-01-31 0.64 0.64 0.64 0.64 0.0M
2025-01-28 0.64 0.64 0.64 0.64 0.0M
2025-01-24 0.64 0.64 0.64 0.64 0.0M
2025-01-20 0.66 0.66 0.66 0.66 0.0M
2025-01-17 0.66 0.67 0.64 0.67 0.1M
2025-01-13 0.67 0.67 0.67 0.67 0.0M
2025-01-10 0.66 0.66 0.66 0.66 0.0M
2025-01-09 0.70 0.70 0.70 0.70 0.0M
2025-01-08 0.70 0.70 0.70 0.70 0.0M
2025-01-03 0.67 0.67 0.67 0.67 0.0M
2025-01-02 0.68 0.68 0.63 0.63 0.0M