Excel Force MSC Berhad (KLSE:EFORCE)
Malaysia · Delayed Price · Currency is MYR 0.1350
0.00 (0.00%)
At close: Oct 30, 2026
Excel Force MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 394,500 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 75,400 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 624,500 |
| Oct 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 478,500 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 265,200 |
| Oct 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 736,400 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,176,600 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 678,700 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,651,200 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,982,900 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,281,400 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 860,200 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 998,800 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,766,200 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 3,922,000 |
| Oct 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,691,200 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,625,000 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 4,350,900 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.82% | 16,133,000 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.14 | 0.17 | 0.17 | -19.05% | 49,901,000 |
| Oct 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 633,300 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 1,431,400 |
| Sep 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 2,479,500 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 440,700 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 1,052,700 |
| Sep 25, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 7,560,300 |
| Sep 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 797,500 |
| Sep 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 663,300 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 3,949,100 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 2,490,900 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 6,232,200 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,523,100 |
| Sep 15, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 10,902,100 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 5,560,100 |
| Sep 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 6,773,000 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,592,100 |
| Sep 9, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 15,386,800 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.13% | 11,918,400 |
| Sep 7, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 21.88% | 21,922,400 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,807,800 |
| Sep 3, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.45% | 18,912,400 |
| Sep 2, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.81% | 37,566,100 |
| Sep 1, 2026 | 0.11 | 0.15 | 0.10 | 0.14 | 0.14 | 50.00% | 117,367,700 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.09 | 0.09 | 0.09 | -45.45% | 22,317,800 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 362,100 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 207,400 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 206,300 |
| Aug 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 2,216,900 |
| Aug 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 362,200 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 110,000 |