IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.320	0.330	0.310	0.325	0.295	2,814,600
2022-06-09	0.325	0.335	0.320	0.320	0.291	5,683,800
2022-06-08	0.340	0.370	0.330	0.335	0.304	21,661,199
2022-06-07	0.330	0.345	0.320	0.340	0.309	7,924,000
2022-06-03	0.350	0.355	0.330	0.330	0.300	10,752,700
2022-06-02	0.310	0.355	0.305	0.350	0.318	15,439,300
2022-06-01	0.325	0.325	0.305	0.310	0.281	4,870,700
2022-05-31	0.290	0.300	0.285	0.300	0.272	713,700
2022-05-30	0.295	0.295	0.290	0.290	0.263	846,700
2022-05-27	0.290	0.300	0.290	0.300	0.272	222,000
2022-05-26	0.295	0.300	0.290	0.290	0.263	221,000
2022-05-25	0.295	0.295	0.295	0.295	0.268	212,000
2022-05-24	0.295	0.295	0.290	0.295	0.268	64,000
2022-05-23	0.295	0.295	0.290	0.295	0.268	207,500
2022-05-20	0.295	0.295	0.295	0.295	0.268	43,000
2022-05-19	0.295	0.300	0.295	0.300	0.272	247,700
2022-05-18	0.300	0.300	0.295	0.300	0.272	155,200
2022-05-17	0.295	0.300	0.295	0.300	0.272	117,100
2022-05-13	0.290	0.300	0.290	0.300	0.272	936,600
2022-05-12	0.295	0.300	0.290	0.290	0.263	863,400
2022-05-11	0.295	0.300	0.295	0.295	0.268	179,100
2022-05-10	0.300	0.300	0.300	0.300	0.272	13,000
2022-05-09	0.300	0.300	0.295	0.295	0.268	121,700
2022-05-06	0.300	0.300	0.295	0.300	0.272	235,100
2022-05-05	0.300	0.305	0.295	0.305	0.277	412,200
2022-04-29	0.300	0.305	0.300	0.300	0.272	364,400
2022-04-28	0.295	0.300	0.295	0.300	0.272	264,000
2022-04-27	0.295	0.300	0.290	0.295	0.268	199,200
2022-04-26	0.295	0.300	0.295	0.300	0.272	289,000
2022-04-25	0.295	0.300	0.295	0.295	0.268	335,800
2022-04-22	0.295	0.300	0.295	0.300	0.272	87,100
2022-04-21	0.295	0.300	0.290	0.300	0.272	124,700
2022-04-20	0.300	0.300	0.290	0.295	0.268	1,346,200
2022-04-18	0.295	0.300	0.295	0.295	0.268	175,200
2022-04-15	0.300	0.300	0.295	0.300	0.272	127,200
2022-04-14	0.300	0.300	0.295	0.300	0.272	433,600
2022-04-13	0.300	0.305	0.295	0.295	0.268	534,600
2022-04-12	0.300	0.305	0.300	0.300	0.272	68,700
2022-04-11	0.310	0.310	0.300	0.300	0.272	544,400
2022-04-08	0.310	0.325	0.305	0.310	0.281	2,422,800
2022-04-07	0.305	0.310	0.305	0.310	0.281	676,500
2022-04-06	0.310	0.310	0.305	0.310	0.281	573,200
2022-04-05	0.310	0.320	0.310	0.310	0.281	1,509,700
2022-04-04	0.300	0.310	0.300	0.310	0.281	742,800
2022-04-01	0.300	0.300	0.300	0.300	0.272	108,800
2022-03-31	0.305	0.310	0.300	0.300	0.272	415,100
2022-03-30	0.290	0.315	0.290	0.305	0.277	1,772,200
2022-03-29	0.295	0.295	0.295	0.295	0.268	437,500
2022-03-28	0.300	0.300	0.290	0.295	0.268	313,400
2022-03-25	0.290	0.295	0.290	0.295	0.268	234,700
2022-03-24	0.300	0.300	0.290	0.295	0.268	322,900
2022-03-23	0.285	0.300	0.285	0.300	0.272	908,500
2022-03-22	0.280	0.285	0.280	0.280	0.254	178,000
2022-03-21	0.285	0.285	0.280	0.285	0.259	262,500
2022-03-18	0.280	0.280	0.275	0.280	0.254	732,800
2022-03-17	0.280	0.285	0.275	0.275	0.250	1,036,400
2022-03-16	0.285	0.285	0.275	0.275	0.250	65,900
2022-03-15	0.275	0.275	0.270	0.275	0.250	291,000
2022-03-14	0.280	0.285	0.275	0.275	0.250	108,300
2022-03-11	0.280	0.280	0.270	0.280	0.254	126,800

← NewerPage 19 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.