Malaysia Smelting Corp Share Price History (SGX:NPW)

SGX Listed Stock

MALAYSIA SMELTING CORP BHD (SGX:NPW)

SGD 0.705
+0.005 / +0.71%

Share Price as of: 2021-04-16 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
2021-04-16	0.680	0.705	0.680	0.705	0.005	0.7	55,400	38,477	-	-
2021-04-15	-	-	-	0.700	-	-	0	0	-	-
2021-04-14	0.705	0.705	0.700	0.700	-0.030	-4.1	110,000	77,400	-	-
2021-04-13	0.705	0.730	0.705	0.730	0.060	9.0	31,900	23,087	-	-
2021-04-12	0.650	0.680	0.650	0.670	0.035	5.5	106,600	70,752	-	-
2021-04-09	0.630	0.635	0.630	0.635	0.005	0.8	200	126	-	-
2021-04-08	0.630	0.630	0.630	0.630	-0.100	-13.7	25,000	15,750	-	-
2021-04-07	0.730	0.730	0.730	0.730	0.120	19.7	100	73	-	-
2021-04-06	0.630	0.630	0.610	0.610	-0.015	-2.4	32,400	20,324	-	-
2021-04-05	0.630	0.630	0.625	0.625	-0.005	-0.8	28,200	17,750	-	-
2021-04-01	0.630	0.630	0.630	0.630	-	-	25,000	15,750	-	-
2021-03-31	0.630	0.630	0.630	0.630	-	-	1,000	630	-	-
2021-03-30	0.625	0.630	0.625	0.630	0.010	1.6	61,000	38,305	-	-
2021-03-29	0.620	0.630	0.620	0.620	-	-	67,100	41,702	-	-
2021-03-26	0.610	0.620	0.605	0.620	-0.010	-1.6	100,000	61,590	-	-
2021-03-25	-	-	-	0.630	-	-	0	0	-	-
2021-03-24	0.625	0.640	0.625	0.630	0.005	0.8	6,100	3,855	-	-
2021-03-23	0.630	0.630	0.625	0.625	-0.005	-0.8	23,300	14,629	-	-
2021-03-22	0.630	0.635	0.630	0.630	-0.005	-0.8	55,700	35,202	-	-
2021-03-19	0.645	0.645	0.635	0.635	-0.005	-0.8	60,100	38,464	-	-
2021-03-18	0.640	0.650	0.635	0.640	-0.005	-0.8	23,400	15,072	-	-
2021-03-17	-	-	-	0.645	-	-	0	0	-	-
2021-03-16	0.670	0.670	0.645	0.645	-0.015	-2.3	15,400	10,262	-	-
2021-03-15	0.660	0.660	0.660	0.660	0.005	0.8	29,000	19,140	-	-
2021-03-12	0.670	0.670	0.655	0.655	-	-	173,800	114,861	-	-
2021-03-11	0.600	0.660	0.600	0.655	0.060	10.1	203,600	127,063	-	-
2021-03-10	0.600	0.600	0.595	0.595	-0.005	-0.8	117,500	70,412	-	-
2021-03-09	0.620	0.630	0.600	0.600	-0.010	-1.6	126,700	77,233	-	-
2021-03-08	0.620	0.620	0.610	0.610	-	-	14,800	9,128	-	-
2021-03-05	0.580	0.610	0.580	0.610	0.010	1.7	27,500	16,325	-	-
2021-03-04	-	-	-	0.600	-	-	0	0	-	-
2021-03-03	0.610	0.610	0.575	0.600	-	-	15,000	9,059	-	-
2021-03-02	0.645	0.645	0.595	0.600	-0.050	-7.7	76,000	45,637	-	-
2021-03-01	0.700	0.700	0.650	0.650	-0.060	-8.5	122,500	82,342	-	-
2021-02-26	0.735	0.750	0.680	0.710	-0.025	-3.4	25,600	18,156	-	-
2021-02-25	0.710	0.750	0.710	0.735	0.035	5.0	54,700	40,356	-	-
2021-02-24	0.830	0.830	0.690	0.700	-0.120	-14.6	169,000	125,593	-	-
2021-02-23	0.800	0.820	0.800	0.820	0.015	1.9	30,500	24,714	-	-
2021-02-22	0.800	0.810	0.800	0.805	-0.035	-4.2	126,700	102,296	-	-
2021-02-19	0.860	0.860	0.835	0.840	-0.010	-1.2	88,000	74,110	-	-
2021-02-18	0.860	0.860	0.830	0.850	0.005	0.6	77,300	65,052	-	-
2021-02-17	0.835	0.850	0.810	0.845	0.045	5.6	88,000	73,723	-	-

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