IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.535	0.575	0.535	0.545	0.512	24,592,801
2024-05-31	0.550	0.550	0.525	0.535	0.503	6,652,700
2024-05-30	0.530	0.560	0.520	0.540	0.508	6,948,500
2024-05-29	0.535	0.550	0.505	0.535	0.503	9,060,000
2024-05-28	0.560	0.560	0.520	0.535	0.503	11,000,700
2024-05-27	0.560	0.570	0.550	0.555	0.522	8,160,800
2024-05-24	0.545	0.580	0.545	0.555	0.522	17,354,301
2024-05-23	0.550	0.580	0.545	0.565	0.531	32,003,100
2024-05-21	0.495	0.550	0.485	0.545	0.512	25,349,900
2024-05-20	0.480	0.510	0.480	0.495	0.465	17,813,699
2024-05-17	0.405	0.480	0.405	0.475	0.446	41,256,699
2024-05-16	0.405	0.415	0.405	0.405	0.381	2,868,800
2024-05-15	0.415	0.415	0.405	0.405	0.381	3,727,700
2024-05-14	0.415	0.425	0.410	0.410	0.385	5,682,000
2024-05-13	0.420	0.420	0.410	0.420	0.395	4,060,600
2024-05-10	0.425	0.430	0.420	0.425	0.399	6,099,900
2024-05-09	0.415	0.420	0.410	0.420	0.395	6,644,600
2024-05-08	0.425	0.430	0.410	0.415	0.390	5,813,800
2024-05-07	0.435	0.435	0.415	0.420	0.395	5,943,400
2024-05-06	0.415	0.445	0.410	0.435	0.409	23,188,600
2024-05-03	0.425	0.425	0.405	0.415	0.390	5,866,200
2024-05-02	0.410	0.430	0.405	0.420	0.395	5,818,800
2024-04-30	0.410	0.415	0.410	0.415	0.390	1,820,400
2024-04-29	0.395	0.425	0.395	0.410	0.385	10,348,400
2024-04-26	0.395	0.405	0.390	0.395	0.371	6,814,200
2024-04-25	0.420	0.420	0.385	0.390	0.367	14,968,500
2024-04-24	0.420	0.425	0.410	0.420	0.395	4,956,400
2024-04-23	0.410	0.420	0.400	0.415	0.390	9,106,100
2024-04-22	0.355	0.415	0.355	0.415	0.390	30,498,801
2024-04-19	0.365	0.370	0.350	0.355	0.334	5,935,400
2024-04-18	0.375	0.380	0.365	0.370	0.348	8,725,700
2024-04-17	0.335	0.375	0.335	0.370	0.348	16,259,600
2024-04-16	0.340	0.340	0.320	0.330	0.310	3,709,900
2024-04-15	0.345	0.345	0.335	0.340	0.320	2,672,400
2024-04-12	0.335	0.350	0.335	0.345	0.324	3,563,600
2024-04-09	0.335	0.340	0.330	0.335	0.315	2,285,700
2024-04-08	0.325	0.335	0.325	0.335	0.315	507,100
2024-04-05	0.325	0.335	0.325	0.325	0.305	2,442,000
2024-04-04	0.325	0.330	0.320	0.325	0.305	3,226,400
2024-04-03	0.335	0.335	0.320	0.325	0.305	4,900,800
2024-04-02	0.335	0.340	0.335	0.335	0.315	2,774,000
2024-04-01	0.330	0.340	0.325	0.340	0.320	2,682,500
2024-03-29	0.355	0.355	0.330	0.330	0.310	13,635,000
2024-03-27	0.355	0.365	0.355	0.355	0.334	2,120,700
2024-03-26	0.360	0.365	0.355	0.355	0.334	4,348,000
2024-03-25	0.350	0.370	0.350	0.360	0.338	9,310,200
2024-03-22	0.350	0.355	0.345	0.350	0.329	3,471,500
2024-03-21	0.350	0.355	0.345	0.350	0.329	3,464,800
2024-03-20	0.355	0.365	0.350	0.355	0.334	12,076,000
2024-03-19	0.345	0.355	0.345	0.350	0.329	4,273,000
2024-03-18	0.355	0.360	0.340	0.345	0.324	6,914,400
2024-03-15	0.345	0.360	0.335	0.355	0.334	19,856,600
2024-03-14	0.335	0.350	0.335	0.340	0.320	9,216,700
2024-03-13	0.345	0.345	0.330	0.335	0.315	9,681,400
2024-03-12	0.325	0.350	0.320	0.345	0.324	19,964,400
2024-03-11	0.315	0.325	0.310	0.320	0.301	5,568,300
2024-03-08	0.320	0.330	0.315	0.315	0.296	7,493,200
2024-03-07	0.305	0.320	0.300	0.320	0.301	13,848,300
2024-03-06	0.300	0.305	0.295	0.300	0.282	1,033,700
2024-03-05	0.310	0.310	0.295	0.300	0.282	3,728,700

← NewerPage 11 of 21 · 1,240 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.