IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.295	0.300	0.295	0.300	0.272	470,600
2021-12-10	0.300	0.300	0.295	0.300	0.272	380,000
2021-12-09	0.295	0.305	0.290	0.300	0.272	1,677,500
2021-12-08	0.295	0.295	0.290	0.295	0.268	247,100
2021-12-07	0.290	0.295	0.290	0.295	0.268	439,200
2021-12-06	0.300	0.300	0.290	0.290	0.263	1,000,300
2021-12-02	0.300	0.305	0.300	0.300	0.272	1,415,500
2021-12-01	0.300	0.310	0.300	0.305	0.277	460,200
2021-11-30	0.310	0.310	0.300	0.310	0.281	853,600
2021-11-29	0.305	0.310	0.300	0.310	0.281	956,200
2021-11-26	0.310	0.310	0.305	0.310	0.281	864,600
2021-11-25	0.315	0.315	0.310	0.310	0.281	1,146,800
2021-11-24	0.320	0.325	0.320	0.320	0.291	223,700
2021-11-23	0.315	0.320	0.315	0.320	0.291	80,000
2021-11-22	0.315	0.330	0.315	0.320	0.291	658,400
2021-11-19	0.310	0.315	0.310	0.315	0.286	178,600
2021-11-18	0.310	0.315	0.310	0.315	0.286	417,500
2021-11-17	0.315	0.315	0.310	0.315	0.286	213,700
2021-11-16	0.320	0.320	0.310	0.315	0.286	651,000
2021-11-15	0.325	0.330	0.315	0.320	0.291	443,400
2021-11-12	0.315	0.325	0.315	0.325	0.295	937,700
2021-11-11	0.315	0.320	0.310	0.310	0.281	1,135,700
2021-11-10	0.310	0.315	0.305	0.310	0.281	1,052,400
2021-11-09	0.315	0.320	0.305	0.315	0.286	3,209,300
2021-11-08	0.325	0.325	0.315	0.315	0.286	2,067,600
2021-11-05	0.330	0.330	0.320	0.325	0.295	2,058,900
2021-11-03	0.340	0.340	0.325	0.325	0.295	4,689,800
2021-11-02	0.355	0.355	0.340	0.340	0.309	4,752,300
2021-11-01	0.355	0.365	0.345	0.355	0.322	6,940,000
2021-10-29	0.355	0.370	0.355	0.365	0.331	11,908,500
2021-10-28	0.350	0.360	0.345	0.360	0.327	2,762,200
2021-10-27	0.360	0.360	0.350	0.350	0.318	1,076,500
2021-10-26	0.345	0.360	0.345	0.360	0.327	5,314,700
2021-10-25	0.345	0.350	0.340	0.345	0.313	1,505,000
2021-10-22	0.350	0.355	0.345	0.345	0.313	1,401,600
2021-10-21	0.350	0.365	0.350	0.355	0.322	9,149,400

← NewerPage 21 of 21 · 1,236 trading days

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.