IFS Capital Limited (SGX:I49)
Singapore · Delayed Price · Currency is SGD 0.1630
+0.0010 (0.62%)
At close: Sep 19, 2025
IFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 60,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 71,700 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 38,400 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | 20,200 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 84,100 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 414,700 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 528,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 568,800 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.64% | 718,700 |
| Sep 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 18,300,200 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 595,200 |
| Sep 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 94,600 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.60% | 186,500 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 123,200 |
| Aug 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 72,800 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,000 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 54,700 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 253,500 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.89% | 251,100 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 84,100 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 6.99% | 496,600 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 109,200 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 206,200 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 321,300 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 370,500 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.67% | 203,800 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 363,500 |
| Aug 12, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.26% | 2,695,400 |
| Aug 11, 2025 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | 8.46% | 26,734,180 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 10,000 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 42,200 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 21,000 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 102,700 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 23,400 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 8,400 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 45,100 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 320,500 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 82,000 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 34,600 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 74,800 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 43,200 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.65% | 265,700 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 329,500 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.69% | 4,800 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.79% | 24,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,600 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 30,000 |