Bursa Malaysia · 5916 · stock

Malaysia Smelting Corporation Berhad (5916) stock price history

Every Bursa Malaysia trading session of Malaysia Smelting Corporation Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5916 data, free keyYear by year table

5916 adjusted close, 2000 to 2026

5916Malaysia Smelting Corporation Berhad
MYR 1.71+30.6% over one year
20052010201520202025
MYR 2.22
All time high, 2026
MYR 2.25
52 week high, MYR 1.28 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5916 key facts

  • Malaysia Smelting Corporation Berhad (5916) closed at MYR 1.71 on Sep 28, 2026 on Bursa Malaysia.
  • 5916's all time high close is MYR 2.22, set on Aug 12, 2026; its all time low close is MYR 0.1135 on Apr 10, 2001.
  • 5916's 52 week range is MYR 1.28 to MYR 2.25.
  • 5916 returned +30.6% over the year to Sep 28, 2026 and +107.2% over five years.
  • Over ten years 5916 returned +501%, +19.6% a year compounded.
  • 5916's deepest drawdown was -76.5% from May 16, 2008 to Mar 19, 2020.
  • DataCedar holds 6,680 daily sessions of 5916 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5916 price chart, 2000 to 2026

5916 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1156MYR 0.3033MYR 0.7959MYR 2.09200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5916 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.2%
3 months-10.0%
6 months-4.5%
Year to date+13.9%
1 year+30.6%
3 years+94.1%
5 years+107.2%
10 years+500.9%
Since Jan 3, 2000+1,142%
Compound annual growth, 26.7 years+9.9%

5916 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.22 on Aug 12, 2026
All time low close
MYR 0.1135 on Apr 10, 2001
52 week high
MYR 2.25 on Aug 12, 2026
52 week low
MYR 1.28 on Sep 29, 2025
Deepest drawdown
-76.5% from May 16, 2008 to Mar 19, 2020, recovered Jan 29, 2021
Best single session
+22.2% on Sep 27, 2002
Worst single session
-24.1% on Mar 16, 2020
Volatility, 1 year annualised
44.4%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
12.4×
Best calendar year
2021, +128%
Worst calendar year
2008, -61%

5916 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.53MYR 2.25MYR 1.50MYR 1.71+11.0%374.3M184
2025MYR 1.00MYR 1.63MYR 0.9126MYR 1.54+51.5%234.1M244
2024MYR 0.8051MYR 1.38MYR 0.7812MYR 1.02+25.6%334.6M247
2023MYR 0.5670MYR 0.9579MYR 0.5633MYR 0.8091+41.8%302.3M244
2022MYR 1.18MYR 1.99MYR 0.4775MYR 0.5708-51.9%664M243
2021MYR 0.5303MYR 1.30MYR 0.4431MYR 1.19+128.5%680.1M245
2020MYR 0.2965MYR 0.5303MYR 0.1553MYR 0.5194+74.1%121.9M247
2019MYR 0.2419MYR 0.3525MYR 0.2402MYR 0.2983+23.3%62.6M246
2018MYR 0.2816MYR 0.3311MYR 0.2313MYR 0.2419-15.1%70M244
2017MYR 0.3289MYR 0.3616MYR 0.2774MYR 0.2850-13.3%129.5M253
2016MYR 0.2076MYR 0.3758MYR 0.1850MYR 0.3289+58.5%111.6M250
2015MYR 0.2134MYR 0.2502MYR 0.1749MYR 0.2076-2.7%25.1M246
2014MYR 0.2285MYR 0.3164MYR 0.2092MYR 0.2134-6.6%80.6M247
2013MYR 0.2628MYR 0.2913MYR 0.2226MYR 0.2285-13.1%70M246
2012MYR 0.3216MYR 0.3855MYR 0.2511MYR 0.2628-17.5%131.9M245
2011MYR 0.3442MYR 0.4436MYR 0.2785MYR 0.3184-7.5%178.5M244
2010MYR 0.2899MYR 0.3942MYR 0.2333MYR 0.3442+21.6%98M249
2009MYR 0.2411MYR 0.2884MYR 0.1602MYR 0.2831+23.7%48.7M248
2008MYR 0.5859MYR 0.6958MYR 0.1755MYR 0.2289-60.9%41.5M248
2007MYR 0.5313MYR 0.6379MYR 0.3994MYR 0.5859+10.3%112.7M249
2006MYR 0.4116MYR 0.5491MYR 0.3851MYR 0.5313+29.1%26.8M259
2005MYR 0.3857MYR 0.4146MYR 0.3825MYR 0.4116+6.7%9M247
2004MYR 0.2830MYR 0.4799MYR 0.2769MYR 0.3857+36.3%38.1M262
2003MYR 0.1537MYR 0.2867MYR 0.1509MYR 0.2830+84.2%14.2M261
2002MYR 0.1707MYR 0.2424MYR 0.1479MYR 0.1537-10.0%8.1M261
2001MYR 0.1283MYR 0.2057MYR 0.1135MYR 0.1707+33.0%6.4M261
2000MYR 0.1291MYR 0.1539MYR 0.1152MYR 0.1283n/a17.8M260

5916 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.71-1.2%
August 2026MYR 1.73-12.6%
July 2026MYR 1.98+4.8%
June 2026MYR 1.89-9.5%
May 2026MYR 2.09+17.9%
April 2026MYR 1.77-1.6%
March 2026MYR 1.80-3.1%
February 2026MYR 1.86+1.0%
January 2026MYR 1.84+19.4%
December 2025MYR 1.54+10.3%
November 2025MYR 1.40+5.1%
October 2025MYR 1.33+3.8%

About the 5916 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5916/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5827 Oriental Interest Berhad
  • 5843 Kumpulan Perangsang Selangor Berhad
  • 5878 KPJ Healthcare Berhad
  • 5908 DKSH Holdings (Malaysia) Berhad
  • 5932 Bina Puri Holdings Bhd
  • 5983 MBM Resources Berhad
  • 6009 Pacific & Orient Berhad
  • 6012 Maxis Berhad

Common questions

5916 share price history

Start with any symbol.

Start free