Malaysia Smelting Corp Share Price History (SGX:NPW)

SGX Listed Stock

MALAYSIA SMELTING CORP BHD (SGX:NPW)

SGD 1.000
0.000 / 0.00%

Share Price as of: 2021-12-03 17:16

Market / ISIN Code: SGX Mainboard / MYL5916OO001

Sector / Industry Group / Industry: Materials / Materials / Metals and Mining

MALAYSIA SMELTING CORP BHD NPW.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-12-03	1.000	1.000	0.980	1.000	-	-	51,800	51,764	-	-
2021-12-02	1.040	1.040	1.000	1.000	-0.050	-4.8	33,000	33,120	-	-
2021-12-01	1.050	1.050	1.050	1.050	0.030	2.9	8,700	9,135	-	-
2021-11-30	1.030	1.060	1.020	1.020	0.020	2.0	75,900	78,870	-	-
2021-11-29	0.980	1.000	0.980	1.000	0.005	0.5	79,800	79,124	-	-
2021-11-26	1.060	1.060	0.995	0.995	-0.065	-6.1	29,300	29,694	-	-
2021-11-25	1.060	1.070	1.030	1.060	0.010	1.0	136,100	142,838	-	-
2021-11-24	1.040	1.060	1.040	1.050	0.020	1.9	48,500	50,685	-	-
2021-11-23	0.970	1.040	0.970	1.030	0.060	6.2	270,600	269,887	-	-
2021-11-22	0.960	0.970	0.960	0.970	0.010	1.0	114,300	109,984	-	-
2021-11-19	0.935	0.960	0.935	0.960	0.025	2.7	105,300	99,721	-	-
2021-11-18	-	-	-	0.935	-	-	0	0	-	-
2021-11-17	0.940	0.940	0.935	0.935	-0.005	-0.5	21,900	20,521	-	-
2021-11-16	0.940	0.955	0.940	0.940	-	-	89,100	84,239	-	-
2021-11-15	0.930	0.940	0.925	0.940	0.025	2.7	58,500	54,600	-	-
2021-11-12	0.900	0.915	0.900	0.915	0.015	1.7	5,700	5,145	-	-
2021-11-11	0.865	0.900	0.865	0.900	0.020	2.3	39,000	34,045	-	-
2021-11-10	0.880	0.880	0.880	0.880	-	-	6,000	5,280	-	-
2021-11-09	0.900	0.900	0.880	0.880	-	-	44,400	39,490	-	-
2021-11-08	-	-	-	0.880	-	-	0	0	-	-
2021-11-05	0.880	0.880	0.880	0.880	-0.020	-2.2	10,000	8,800	-	-
2021-11-03	-	-	-	0.900	-	-	0	0	-	-
2021-11-02	0.915	0.915	0.890	0.900	-	-	23,300	20,970	-	-
2021-11-01	0.910	0.910	0.890	0.900	0.050	5.9	20,500	18,527	-	-
2021-10-29	0.890	0.890	0.850	0.850	-0.040	-4.5	53,600	45,759	-	-
2021-10-28	0.930	0.930	0.830	0.890	-0.060	-6.3	82,200	70,882	-	-
2021-10-27	0.965	0.965	0.920	0.950	-0.010	-1.0	20,200	19,142	-	-
2021-10-26	0.975	0.990	0.950	0.960	0.010	1.1	220,500	215,455	-	-
2021-10-25	0.960	0.970	0.945	0.950	0.005	0.5	335,100	321,121	10,000	-
2021-10-22	0.880	0.950	0.880	0.945	0.085	9.9	703,700	644,891	-	-
2021-10-21	0.880	0.880	0.855	0.860	-0.020	-2.3	24,000	20,769	-	-
2021-10-20	0.860	0.880	0.855	0.880	0.020	2.3	54,100	46,988	-	-
2021-10-19	0.835	0.860	0.835	0.860	0.020	2.4	60,900	51,397	-	-
2021-10-18	0.820	0.895	0.820	0.840	0.020	2.4	154,900	132,266	-	-
2021-10-15	0.790	0.845	0.790	0.820	0.060	7.9	195,800	163,078	-	-
2021-10-14	0.790	0.790	0.760	0.760	-0.040	-5.0	1,200	942	-	-
2021-10-13	0.760	0.800	0.760	0.800	0.060	8.1	235,100	185,746	-	-
2021-10-12	0.760	0.780	0.740	0.740	-0.020	-2.6	112,100	86,864	-	-
2021-10-11	0.730	0.760	0.720	0.760	0.060	8.6	147,000	109,293	-	-
2021-10-08	0.700	0.710	0.700	0.700	-	-	78,500	55,057	-	-
2021-10-07	0.700	0.700	0.700	0.700	-	-	95,000	66,500	-	-
2021-10-06	0.700	0.730	0.700	0.700	-	-	116,000	81,480	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Materials sector stocks @ Market > Share Price Performance > Materials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)