IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia · Delayed Price · Currency is MYR 0.2800
-0.0100 (-3.45%)
At close: Sep 11, 2025
IFCA MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,098,800 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,419,600 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,608,300 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,072,700 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,206,700 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 3,449,200 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,612,700 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 5,769,100 |
| Jul 23, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 10,288,300 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,679,200 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,594,900 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,952,500 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,782,900 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 2,564,800 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 3,082,600 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 3,869,800 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 6,285,700 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 2,420,200 |
| Jul 9, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 5,914,800 |
| Jul 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 733,300 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,776,900 |
| Jul 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 3,550,400 |
| Jul 3, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 6,071,800 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,182,500 |
| Jul 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,263,500 |