Excel Force MSC Berhad (KLSE:EFORCE)
Malaysia · Delayed Price · Currency is MYR 0.2350
+0.0050 (2.17%)
At close: Aug 22, 2025
Excel Force MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 93,300 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 273,200 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 64,100 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 183,300 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 160,300 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 160,000 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 147,100 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 467,600 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 300,300 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 132,500 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 608,100 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 863,900 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 213,800 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 146,900 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 152,300 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 21,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 23,400 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 31,600 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 959,900 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 377,200 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 387,700 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 538,400 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,085,600 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 4,428,100 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 459,400 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 325,400 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 43,500 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 16,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,700 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 828,900 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 96,000 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 311,600 |
| Jul 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 511,200 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 71,500 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 13,500 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 156,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 121,100 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 12,000 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 89,000 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 30,000 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 327,500 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 63,000 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 79,500 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 110,900 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,400 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 24,000 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,800 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 33,200 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,100 |