Excel Force MSC Berhad (KLSE:EFORCE)
Malaysia · Delayed Price · Currency is MYR 0.1800
0.00 (0.00%)
At close: May 14, 2026
Excel Force MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 112,500 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 249,500 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 1,710,600 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 151,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 337,100 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 108,600 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 165,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,800 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 128,700 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 105,600 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 146,900 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 112,000 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 10,200 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 42,100 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 29,100 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 224,200 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 190,200 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 216,500 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 138,400 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 203,200 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 44,000 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 10,100 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,500 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,600 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 306,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 462,000 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 251,200 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 47,200 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 135,200 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 333,800 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 280,300 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 118,900 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 800 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 181,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 144,300 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 17,100 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 121,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 78,100 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 111,500 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 175,000 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 174,200 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 400,900 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 160,500 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 863,300 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 465,500 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 110,400 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 110,200 |