SGX · NPW · stock
Malaysia Smelting Corporation Berhad (NPW) stock price history
Every SGX trading session of Malaysia Smelting Corporation Berhad from Jan 27, 2011 to Sep 28, 2026: 3,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
NPW adjusted close, 2011 to 2026
- SGD 0.6800
- All time high, 2026
- SGD 0.6900
- 52 week high, SGD 0.3451 low
- 3,934
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
NPW key facts
- Malaysia Smelting Corporation Berhad (NPW) closed at SGD 0.5400 on Sep 28, 2026 on SGX.
- NPW's all time high close is SGD 0.6800, set on Aug 12, 2026; its all time low close is SGD 0.0178 on Oct 5, 2015.
- NPW's 52 week range is SGD 0.3451 to SGD 0.6900.
- NPW returned +56.5% over the year to Sep 28, 2026 and +364.4% over five years.
- Over ten years NPW returned +1,402%, +31.1% a year compounded.
- NPW's deepest drawdown was -72.4% from Apr 21, 2022 to Nov 3, 2022.
- DataCedar holds 3,934 daily sessions of NPW history from Jan 27, 2011 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
NPW price chart, 2011 to 2026
NPW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -8.5% |
| 6 months | +2.6% |
| Year to date | +19.6% |
| 1 year | +56.5% |
| 3 years | +279.6% |
| 5 years | +364.4% |
| 10 years | +1,402% |
| Since Jan 27, 2011 | +1,058% |
| Compound annual growth, 15.7 years | +16.9% |
NPW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.6800 on Aug 12, 2026
- All time low close
- SGD 0.0178 on Oct 5, 2015
- 52 week high
- SGD 0.6900 on Aug 12, 2026
- 52 week low
- SGD 0.3451 on Sep 29, 2025
- Deepest drawdown
- -72.4% from Apr 21, 2022 to Nov 3, 2022, recovered Apr 2, 2025
- Best single session
- +22.2% on Sep 17, 2012
- Worst single session
- -24.5% on Aug 24, 2015
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2011
- 11.6×
- Best calendar year
- 2021, +135%
- Worst calendar year
- 2022, -49%
NPW 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. 2011 starts on Jan 27, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.4602 | SGD 0.6900 | SGD 0.4602 | SGD 0.5400 | +19.6% | 11.9M | 186 |
| 2025 | SGD 0.2439 | SGD 0.5297 | SGD 0.2152 | SGD 0.4513 | +85.1% | 7.7M | 252 |
| 2024 | SGD 0.1422 | SGD 0.2636 | SGD 0.1262 | SGD 0.2439 | +71.5% | 4.4M | 252 |
| 2023 | SGD 0.0832 | SGD 0.1453 | SGD 0.0832 | SGD 0.1422 | +71.0% | 1.9M | 249 |
| 2022 | SGD 0.1736 | SGD 0.2848 | SGD 0.0787 | SGD 0.0832 | -49.1% | 11.3M | 250 |
| 2021 | SGD 0.0721 | SGD 0.1904 | SGD 0.0663 | SGD 0.1635 | +134.8% | 34.1M | 253 |
| 2020 | SGD 0.0428 | SGD 0.0729 | SGD 0.0314 | SGD 0.0696 | +62.5% | 5.8M | 252 |
| 2019 | SGD 0.0425 | SGD 0.0455 | SGD 0.0352 | SGD 0.0428 | +0.9% | 1.9M | 253 |
| 2018 | SGD 0.0375 | SGD 0.0454 | SGD 0.0351 | SGD 0.0425 | +13.2% | 3.7M | 251 |
| 2017 | SGD 0.0397 | SGD 0.0471 | SGD 0.0345 | SGD 0.0375 | -5.5% | 11M | 250 |
| 2016 | SGD 0.0227 | SGD 0.0452 | SGD 0.0211 | SGD 0.0397 | +75.0% | 18.9M | 252 |
| 2015 | SGD 0.0327 | SGD 0.0356 | SGD 0.0172 | SGD 0.0227 | -30.7% | 2.3M | 249 |
| 2014 | SGD 0.0327 | SGD 0.0441 | SGD 0.0322 | SGD 0.0327 | 0.0% | 6.7M | 252 |
| 2013 | SGD 0.0408 | SGD 0.0457 | SGD 0.0324 | SGD 0.0327 | -20.8% | 7M | 250 |
| 2012 | SGD 0.0453 | SGD 0.0554 | SGD 0.0361 | SGD 0.0413 | -8.7% | 18.1M | 251 |
| 2011 | SGD 0.0466 | SGD 0.0555 | SGD 0.0401 | SGD 0.0453 | n/a | 223.5M | 232 |
NPW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.5400 | -6.9% |
| August 2026 | SGD 0.5800 | -3.3% |
| July 2026 | SGD 0.6000 | 0.0% |
| June 2026 | SGD 0.6000 | -1.7% |
| May 2026 | SGD 0.6106 | +15.0% |
| April 2026 | SGD 0.5310 | +2.6% |
| March 2026 | SGD 0.5177 | -5.6% |
| February 2026 | SGD 0.5487 | -2.4% |
| January 2026 | SGD 0.5620 | +24.5% |
| December 2025 | SGD 0.4513 | +13.3% |
| November 2025 | SGD 0.3982 | +1.1% |
| October 2025 | SGD 0.3938 | +14.1% |
About the NPW data
Daily bars. 3,934 sessions from Jan 27, 2011 to Sep 28, 2026, one row per SGX 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 18, 2026 forward, most recent session Sep 29, 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 SGX trading days; minute timestamps are UTC. Prices are in SGD. 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 27, 2011, 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/NPW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
NPW share price history
