IFS Capital Limited (SGX:I49)
Singapore · Delayed Price · Currency is SGD 0.1990
-0.0010 (-0.50%)
Last updated: May 22, 2026, 2:16 PM SGT
IFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 77,200 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 24,800 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 103,600 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 17,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 45,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 130,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 120,100 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 18,200 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 27,100 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 87,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -8.51% | 11,600 |
| May 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.23 | 9.30% | 75,200 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 4,300 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 51,900 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 62,100 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 7.50% | 56,100 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -9.09% | 249,500 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.33% | 103,500 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 18,900 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 2,400 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.33% | 24,600 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,100 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 3,600 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 100 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -2.27% | 158,300 |
| Apr 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.22% | 41,600 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | - | 75,300 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 4.65% | 93,500 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.27% | 143,100 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.33% | 76,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -4.44% | 80,500 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 12,000 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 83,800 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 10.00% | 156,600 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 273,900 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -11.11% | 112,300 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.22 | -2.17% | 194,400 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | -2.13% | 31,800 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.23 | -2.08% | 82,300 |
| Mar 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.23 | 6.67% | 1,038,100 |
| Mar 16, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.22 | 4.65% | 364,000 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | - | 111,600 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 276,600 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 7.14% | 110,100 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.00% | 20,200 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 6.95% | 346,100 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.08% | 52,200 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -3.14% | 439,600 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 3.24% | 300,600 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 5.71% | 727,000 |