IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Dec 4, 2025
IFCA MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 1,403,100 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 668,600 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 681,500 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,279,000 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,071,400 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,038,300 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,585,500 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 2,880,700 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,232,200 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 1,299,300 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,510,600 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 803,100 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 962,900 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,399,700 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,134,300 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,377,300 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,891,800 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,974,000 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 2,294,900 |
| 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 |