IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia · Delayed Price · Currency is MYR 0.3000
-0.0100 (-3.23%)
At close: Oct 17, 2025
IFCA MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 5,174,900 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 4,609,900 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 4,508,300 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 5,792,900 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.48% | 12,430,300 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 9,313,000 |
| Oct 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 6,152,600 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 3,993,300 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 1.41% | 7,297,200 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 9,096,600 |
| Oct 3, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 8,561,200 |
| Oct 2, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 11,156,200 |
| Oct 1, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.48% | 21,354,800 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 3,984,900 |
| Sep 29, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 4,100,600 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 7,726,600 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 7,621,400 |
| Sep 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 9,559,900 |
| Sep 23, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 18,888,200 |
| Sep 22, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 17,064,300 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,950,900 |
| Sep 18, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 9,115,300 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,689,400 |
| Sep 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,449,300 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 6,396,700 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,809,500 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,023,500 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 4,069,000 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 4,111,600 |
| Sep 3, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 5,512,900 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,642,500 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 2,086,600 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 3,581,300 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,713,500 |
| Aug 26, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 1.75% | 10,793,700 |
| Aug 25, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 14.00% | 11,265,800 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 3,582,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,428,500 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,586,100 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,644,000 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,115,900 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 658,200 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 800,200 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,840,500 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 649,300 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,677,400 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,778,200 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 248,400 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,319,700 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,088,200 |