IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia · Delayed Price · Currency is MYR 0.2350
0.00 (0.00%)
At close: Jun 3, 2026
IFCA MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,661,500 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 2,139,900 |
| May 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 7,708,600 |
| May 26, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 26,593,500 |
| May 25, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 6.00% | 8,632,700 |
| May 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 4,763,800 |
| May 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,095,100 |
| May 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 5,458,100 |
| May 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 949,000 |
| May 18, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 2,839,100 |
| May 15, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 6.25% | 17,696,100 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 777,400 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 832,300 |
| May 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,450,400 |
| May 11, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 3,126,600 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 241,400 |
| May 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 878,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 355,800 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 416,200 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 236,200 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 462,200 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 626,800 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 1,809,200 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,861,800 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 390,600 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 216,800 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 245,000 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 863,900 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 157,100 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 350,300 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 281,000 |
| Apr 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 1,879,200 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 381,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 274,000 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 248,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 177,900 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 446,600 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 53,600 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 295,100 |
| Apr 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 190,500 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 110,100 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,178,400 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 372,500 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,160,500 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 157,800 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 331,600 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 269,500 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 249,900 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 301,400 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 163,500 |