IFCA MSC Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.560	0.575	0.550	0.565	0.536	5,652,700
2024-08-28	0.610	0.625	0.535	0.560	0.531	13,427,000
2024-08-27	0.660	0.660	0.615	0.620	0.588	2,804,300
2024-08-26	0.655	0.670	0.650	0.660	0.626	1,541,800
2024-08-23	0.685	0.685	0.645	0.655	0.621	4,933,800
2024-08-22	0.670	0.710	0.650	0.680	0.645	9,668,600
2024-08-21	0.705	0.705	0.645	0.670	0.636	6,890,000
2024-08-20	0.705	0.715	0.680	0.685	0.650	2,976,600
2024-08-19	0.695	0.725	0.680	0.700	0.664	5,158,600
2024-08-16	0.665	0.705	0.665	0.690	0.655	3,863,900
2024-08-15	0.680	0.685	0.655	0.660	0.626	1,925,300
2024-08-14	0.685	0.695	0.675	0.675	0.640	1,780,600
2024-08-13	0.685	0.695	0.675	0.680	0.645	1,878,600
2024-08-12	0.685	0.705	0.680	0.685	0.650	2,593,100
2024-08-09	0.670	0.700	0.670	0.680	0.645	4,704,000
2024-08-08	0.650	0.670	0.640	0.655	0.621	4,121,400
2024-08-07	0.630	0.670	0.605	0.665	0.631	6,099,900
2024-08-06	0.620	0.640	0.585	0.615	0.583	9,344,800
2024-08-05	0.690	0.690	0.590	0.600	0.569	19,421,400
2024-08-02	0.760	0.760	0.710	0.725	0.688	6,728,700
2024-08-01	0.795	0.795	0.765	0.770	0.730	2,349,800
2024-07-31	0.765	0.790	0.740	0.790	0.749	7,547,900
2024-07-30	0.785	0.795	0.760	0.765	0.726	4,023,000
2024-07-29	0.785	0.805	0.780	0.785	0.745	2,504,000
2024-07-26	0.785	0.800	0.775	0.790	0.749	3,034,300
2024-07-25	0.810	0.810	0.770	0.785	0.745	7,270,400
2024-07-24	0.850	0.850	0.810	0.820	0.778	2,553,500
2024-07-23	0.850	0.860	0.835	0.845	0.802	5,583,200
2024-07-22	0.780	0.850	0.775	0.850	0.806	11,810,300
2024-07-19	0.765	0.810	0.760	0.785	0.745	15,689,300
2024-07-18	0.865	0.865	0.775	0.780	0.740	23,542,801
2024-07-17	0.855	0.870	0.845	0.865	0.821	6,003,500
2024-07-16	0.865	0.870	0.850	0.870	0.825	5,749,000
2024-07-15	0.875	0.895	0.860	0.865	0.821	6,586,700
2024-07-12	0.865	0.890	0.855	0.880	0.835	3,845,400
2024-07-11	0.890	0.900	0.870	0.870	0.825	6,129,000
2024-07-10	0.855	0.900	0.855	0.890	0.844	13,555,500
2024-07-09	0.870	0.875	0.845	0.855	0.811	6,203,800
2024-07-05	0.865	0.885	0.855	0.870	0.825	7,902,000
2024-07-04	0.920	0.920	0.840	0.870	0.825	32,069,699
2024-07-03	0.895	0.930	0.885	0.925	0.878	16,970,400
2024-07-02	0.870	0.920	0.855	0.895	0.849	24,453,699
2024-07-01	0.780	0.915	0.780	0.880	0.835	45,548,699
2024-06-28	0.780	0.795	0.760	0.775	0.735	7,890,300
2024-06-27	0.735	0.785	0.725	0.785	0.745	17,670,801
2024-06-26	0.725	0.740	0.705	0.735	0.697	5,342,000
2024-06-25	0.730	0.750	0.715	0.720	0.683	10,758,400
2024-06-24	0.775	0.775	0.725	0.745	0.707	12,922,500
2024-06-21	0.750	0.800	0.740	0.775	0.735	25,441,801
2024-06-20	0.760	0.760	0.735	0.750	0.712	5,343,000
2024-06-19	0.750	0.770	0.715	0.755	0.716	11,981,200
2024-06-18	0.775	0.790	0.725	0.750	0.712	15,612,600
2024-06-14	0.725	0.780	0.725	0.765	0.726	38,309,301
2024-06-13	0.645	0.710	0.645	0.705	0.669	18,518,500
2024-06-12	0.650	0.700	0.630	0.650	0.617	28,595,900
2024-06-11	0.640	0.670	0.625	0.655	0.621	26,013,900
2024-06-10	0.550	0.630	0.545	0.630	0.598	27,005,699
2024-06-07	0.540	0.560	0.530	0.550	0.522	10,140,200
2024-06-06	0.535	0.550	0.530	0.545	0.517	5,142,600
2024-06-05	0.545	0.555	0.525	0.535	0.503	18,767,600

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0100 MYR
2024-12-05	0.0150 MYR
2024-06-06	0.0050 MYR
2022-06-20	0.0100 MYR
2021-06-18	0.0050 MYR
2020-09-10	0.0100 MYR
2019-06-12	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.