Skip to main content
logo
IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2050
-0.0050 (-2.38%)
At close: Apr 22, 2026

IFCA MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20260.210.210.200.210.21-2.38%245,000
Apr 21, 20260.210.220.210.210.21-863,900
Apr 20, 20260.210.210.210.210.21-157,100
Apr 17, 20260.210.210.210.210.21-350,300
Apr 16, 20260.210.210.210.210.212.44%281,000
Apr 15, 20260.190.210.190.210.217.89%1,879,200
Apr 14, 20260.190.200.190.190.192.70%381,000
Apr 13, 20260.190.190.190.190.19-2.63%274,000
Apr 10, 20260.190.200.190.190.19-248,000
Apr 9, 20260.200.200.190.190.19-2.56%177,900
Apr 8, 20260.190.200.180.200.205.41%446,600
Apr 7, 20260.190.190.180.190.19-2.63%53,600
Apr 6, 20260.190.190.190.190.19-295,100
Apr 3, 20260.180.190.180.190.192.70%190,500
Apr 2, 20260.190.190.180.190.19-110,100
Apr 1, 20260.180.190.180.190.195.71%1,178,400
Mar 31, 20260.180.180.170.180.18-372,500
Mar 30, 20260.180.180.170.180.18-2.78%1,160,500
Mar 27, 20260.180.190.180.180.18-2.70%157,800
Mar 26, 20260.190.190.180.190.19-2.63%331,600
Mar 25, 20260.190.190.190.190.192.70%269,500
Mar 24, 20260.190.190.190.190.19-5.13%249,900
Mar 19, 20260.190.200.190.200.20-2.50%301,400
Mar 18, 20260.200.200.190.200.202.56%163,500
Mar 17, 20260.200.200.200.200.20-2.50%121,800
Mar 16, 20260.200.200.200.200.20-20,100
Mar 13, 20260.190.200.190.200.205.26%195,100
Mar 12, 20260.190.190.190.190.19-190,000
Mar 11, 20260.200.200.190.190.19-235,100
Mar 10, 20260.180.190.180.190.195.56%407,600
Mar 9, 20260.190.190.180.180.18-5.26%1,804,600
Mar 6, 20260.190.200.190.190.19-512,900
Mar 5, 20260.200.200.190.190.19-2.56%349,900
Mar 4, 20260.200.200.190.200.20-2.50%2,917,600
Mar 3, 20260.200.210.200.200.20-994,800
Mar 2, 20260.200.210.200.200.20-2.44%569,800
Feb 27, 20260.210.210.200.210.21-2.38%1,706,300
Feb 26, 20260.210.210.210.210.21-318,700
Feb 25, 20260.210.210.210.210.212.44%440,100
Feb 24, 20260.210.210.210.210.21-2.38%454,400
Feb 23, 20260.210.220.210.210.21-564,000
Feb 20, 20260.220.220.210.210.21-4.55%437,300
Feb 19, 20260.210.220.210.220.227.32%709,800
Feb 16, 20260.210.210.210.210.21-64,700
Feb 13, 20260.210.210.210.210.21-251,100
Feb 12, 20260.210.210.210.210.21-2.38%153,200
Feb 11, 20260.210.210.210.210.212.44%349,700
Feb 10, 20260.210.210.200.210.21-795,400
Feb 9, 20260.210.210.210.210.21-744,700
Feb 6, 20260.210.210.200.210.21-966,600