IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.290	0.295	0.290	0.295	0.295	681,500
2025-11-11	0.290	0.300	0.285	0.285	0.285	2,279,000
2025-11-10	0.295	0.300	0.285	0.290	0.290	2,071,400
2025-11-07	0.290	0.295	0.285	0.295	0.295	1,038,300
2025-11-06	0.295	0.300	0.285	0.290	0.290	1,585,500
2025-11-05	0.290	0.300	0.280	0.300	0.300	2,880,700
2025-11-04	0.295	0.300	0.290	0.290	0.290	1,232,200
2025-11-03	0.305	0.305	0.295	0.295	0.295	1,299,300
2025-10-31	0.305	0.310	0.300	0.305	0.305	1,510,600
2025-10-30	0.310	0.310	0.300	0.305	0.305	803,100
2025-10-29	0.305	0.310	0.305	0.310	0.310	962,900
2025-10-28	0.310	0.315	0.305	0.310	0.310	1,399,700
2025-10-27	0.320	0.320	0.310	0.310	0.310	1,134,300
2025-10-24	0.315	0.315	0.305	0.315	0.315	1,377,300
2025-10-23	0.305	0.320	0.305	0.310	0.310	1,891,800
2025-10-22	0.305	0.310	0.300	0.310	0.310	1,974,000
2025-10-21	0.305	0.315	0.300	0.310	0.310	2,294,900
2025-10-17	0.310	0.310	0.295	0.300	0.300	5,174,900
2025-10-16	0.320	0.320	0.305	0.310	0.310	4,609,900
2025-10-15	0.310	0.320	0.305	0.315	0.315	4,508,300
2025-10-14	0.325	0.330	0.305	0.310	0.310	5,792,900
2025-10-13	0.325	0.330	0.310	0.320	0.320	12,430,300
2025-10-10	0.350	0.350	0.325	0.335	0.335	9,313,000
2025-10-09	0.350	0.355	0.345	0.350	0.350	6,152,600
2025-10-08	0.360	0.360	0.345	0.345	0.345	3,993,300
2025-10-07	0.355	0.360	0.340	0.360	0.360	7,297,200
2025-10-06	0.355	0.370	0.355	0.355	0.355	9,096,600
2025-10-03	0.360	0.365	0.350	0.355	0.355	8,561,200
2025-10-02	0.355	0.365	0.345	0.360	0.360	11,156,200
2025-10-01	0.335	0.355	0.330	0.350	0.350	21,354,800
2025-09-30	0.335	0.335	0.325	0.335	0.335	3,984,900
2025-09-29	0.340	0.345	0.330	0.330	0.330	4,100,600
2025-09-26	0.340	0.345	0.330	0.340	0.340	7,726,600
2025-09-25	0.335	0.350	0.330	0.345	0.345	7,621,400
2025-09-24	0.340	0.345	0.330	0.335	0.335	9,559,900
2025-09-23	0.330	0.345	0.330	0.340	0.340	18,888,200
2025-09-22	0.300	0.330	0.300	0.330	0.330	17,064,300
2025-09-19	0.310	0.310	0.300	0.300	0.300	2,950,900
2025-09-18	0.295	0.315	0.295	0.310	0.310	9,115,300
2025-09-17	0.295	0.295	0.290	0.295	0.295	1,689,400
2025-09-16	0.295	0.295	0.295	0.295	0.295	0
2025-09-15	0.295	0.295	0.295	0.295	0.295	0
2025-09-12	0.280	0.295	0.280	0.295	0.295	1,449,300
2025-09-11	0.290	0.295	0.280	0.280	0.280	6,396,700
2025-09-10	0.295	0.300	0.290	0.290	0.290	3,809,500
2025-09-09	0.300	0.300	0.295	0.300	0.300	1,023,500
2025-09-08	0.295	0.305	0.290	0.300	0.300	4,069,000
2025-09-05	0.295	0.295	0.295	0.295	0.295	0
2025-09-04	0.310	0.310	0.290	0.295	0.295	4,111,600
2025-09-03	0.295	0.315	0.290	0.310	0.310	5,512,900
2025-09-02	0.290	0.300	0.290	0.290	0.290	1,642,500
2025-09-01	0.295	0.295	0.295	0.295	0.295	0
2025-08-29	0.305	0.305	0.290	0.295	0.295	2,086,600
2025-08-28	0.295	0.310	0.295	0.300	0.300	3,581,300
2025-08-27	0.295	0.300	0.285	0.295	0.295	3,713,500
2025-08-26	0.285	0.310	0.275	0.290	0.290	10,793,700
2025-08-25	0.265	0.290	0.265	0.285	0.285	11,265,800
2025-08-22	0.245	0.255	0.245	0.250	0.250	3,582,000
2025-08-21	0.245	0.250	0.240	0.245	0.245	1,428,500
2025-08-20	0.255	0.255	0.245	0.250	0.250	3,586,100

← NewerPage 5 of 21 · 1,239 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.