IFS Capital Limited (SGX:I49)
Singapore · Delayed Price · Currency is SGD 0.1650
-0.0040 (-2.37%)
At close: Oct 31, 2025
IFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.37% | 1,500 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -0.59% | 103,100 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 115,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.59% | 194,500 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.05% | 18,300 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -0.61% | 12,100 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 74,900 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 0.61% | 102,300 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 7,000 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -2.40% | 1,050,300 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.60% | 10,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.19% | 160,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.18% | 7,200 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.58% | 163,200 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.58% | 15,100 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 235,200 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2.38% | 415,800 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.59% | 29,400 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.60% | 52,600 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2.44% | 100 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -0.61% | 258,300 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 300 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.79% | 201,700 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.82% | 40,800 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.79% | 6,000 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.70% | 210,800 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -0.61% | 86,400 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.62% | 60,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -1.82% | 71,700 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 38,400 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 12,000 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.20% | 20,200 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 1.22% | 84,100 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -2.38% | 414,700 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 528,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -1.75% | 568,800 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.64% | 718,700 |
| Sep 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 3.13% | 18,300,200 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 4.58% | 595,200 |
| Sep 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 2.00% | 94,600 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -2.60% | 186,500 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -5.52% | 123,200 |
| Aug 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 2.52% | 72,800 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.63% | 6,000 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.61% | 54,700 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 1.22% | 253,500 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 7.89% | 251,100 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.65% | 84,100 |