Skip to main content
logo
IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2350
-0.0100 (-4.08%)
At close: May 13, 2026

IFCA MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.240.250.240.240.242.13%777,400
May 13, 20260.250.250.240.240.24-4.08%832,300
May 12, 20260.250.260.240.250.25-4,450,400
May 11, 20260.230.250.220.250.258.89%3,126,600
May 8, 20260.230.230.220.230.23-241,400
May 7, 20260.220.230.220.230.234.65%878,000
May 6, 20260.220.220.220.220.22-355,800
May 5, 20260.220.220.210.220.22-416,200
May 4, 20260.220.220.220.220.22-4.44%236,200
Apr 30, 20260.220.230.220.230.23-462,200
Apr 29, 20260.230.230.220.230.23-626,800
Apr 28, 20260.220.230.220.230.237.14%1,809,200
Apr 27, 20260.210.220.210.210.21-1,861,800
Apr 24, 20260.210.210.210.210.212.44%390,600
Apr 23, 20260.210.210.210.210.21-216,800
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