Excel Force MSC Berhad (KLSE:EFORCE)
Malaysia · Delayed Price · Currency is MYR 0.2100
-0.0100 (-4.55%)
At close: Sep 21, 2026
Excel Force MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 71,400 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 110,100 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 418,100 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 243,700 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 397,800 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 72,900 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 273,800 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 87,400 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 123,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 190,700 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 100,100 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 155,600 |
| Jul 28, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 3.03% | 4,775,600 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 278,400 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Jul 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 209,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 235,600 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,300 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,100 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,800 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 133,400 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 25,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 149,900 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 68,800 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 13,600 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 88,400 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 51,200 |