IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia · Delayed Price · Currency is MYR 0.2250
+0.0050 (2.27%)
At close: Jan 27, 2026
IFCA MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 922,700 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,574,800 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,394,900 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,180,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,197,100 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,057,600 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,937,600 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 770,500 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 537,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,348,900 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,383,700 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,278,200 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,141,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,131,400 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,058,600 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 2,318,200 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 264,800 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 131,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,300 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 576,500 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 312,900 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 189,200 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 252,800 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 136,900 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 815,300 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 558,600 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 838,300 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 157,800 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 910,800 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 254,000 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,988,300 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 280,300 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 764,600 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,351,600 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 2,634,500 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,564,700 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 330,500 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 309,200 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,959,400 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,991,900 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,241,200 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,103,200 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,239,400 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,099,400 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 4,563,100 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 4,322,900 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,495,100 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 7,512,600 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,940,600 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 479,200 |