IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.255	0.260	0.250	0.260	0.260	1,644,000
2025-08-18	0.260	0.265	0.250	0.260	0.260	2,115,900
2025-08-15	0.260	0.260	0.255	0.260	0.260	658,200
2025-08-14	0.265	0.270	0.260	0.260	0.260	800,200
2025-08-13	0.260	0.270	0.260	0.265	0.265	2,840,500
2025-08-12	0.260	0.265	0.260	0.260	0.260	649,300
2025-08-11	0.270	0.270	0.260	0.265	0.265	1,677,400
2025-08-08	0.270	0.275	0.265	0.270	0.270	1,778,200
2025-08-07	0.275	0.275	0.270	0.270	0.270	248,400
2025-08-06	0.275	0.275	0.270	0.275	0.275	1,319,700
2025-08-05	0.275	0.280	0.270	0.270	0.270	1,088,200
2025-08-04	0.275	0.275	0.270	0.275	0.275	1,098,800
2025-08-01	0.275	0.280	0.270	0.280	0.280	1,419,600
2025-07-31	0.270	0.280	0.270	0.275	0.275	1,608,300
2025-07-30	0.275	0.275	0.270	0.275	0.275	1,072,700
2025-07-29	0.275	0.280	0.270	0.275	0.275	2,206,700
2025-07-28	0.280	0.285	0.275	0.275	0.275	3,449,200
2025-07-25	0.285	0.285	0.275	0.280	0.280	1,612,700
2025-07-24	0.290	0.295	0.280	0.280	0.280	5,769,100
2025-07-23	0.280	0.300	0.280	0.290	0.290	10,288,300
2025-07-22	0.290	0.290	0.280	0.280	0.280	3,679,200
2025-07-21	0.290	0.295	0.285	0.290	0.290	3,594,900
2025-07-18	0.285	0.295	0.285	0.290	0.290	1,952,500
2025-07-17	0.285	0.290	0.280	0.285	0.285	1,782,900
2025-07-16	0.285	0.290	0.285	0.285	0.285	2,564,800
2025-07-15	0.295	0.305	0.290	0.290	0.290	3,082,600
2025-07-14	0.305	0.310	0.295	0.295	0.295	3,869,800
2025-07-11	0.305	0.320	0.300	0.305	0.305	6,285,700
2025-07-10	0.295	0.305	0.295	0.300	0.300	2,420,200
2025-07-09	0.295	0.305	0.290	0.290	0.290	5,914,800
2025-07-08	0.290	0.300	0.290	0.300	0.300	733,300
2025-07-07	0.300	0.300	0.290	0.295	0.295	1,776,900
2025-07-04	0.305	0.310	0.300	0.300	0.300	3,550,400
2025-07-03	0.285	0.310	0.285	0.305	0.305	6,071,800
2025-07-02	0.290	0.290	0.280	0.285	0.285	1,182,500
2025-07-01	0.280	0.290	0.280	0.290	0.290	2,263,500
2025-06-30	0.290	0.295	0.275	0.280	0.280	5,578,900
2025-06-26	0.290	0.290	0.285	0.290	0.290	1,763,600
2025-06-25	0.295	0.300	0.280	0.285	0.285	5,433,400
2025-06-24	0.290	0.300	0.280	0.295	0.295	3,322,300
2025-06-23	0.285	0.290	0.275	0.285	0.285	2,668,400
2025-06-20	0.290	0.295	0.285	0.290	0.290	1,355,300
2025-06-19	0.300	0.300	0.290	0.290	0.290	2,519,400
2025-06-18	0.290	0.305	0.285	0.300	0.300	2,602,300
2025-06-17	0.315	0.320	0.290	0.290	0.290	6,346,800
2025-06-16	0.310	0.315	0.300	0.315	0.315	6,403,300
2025-06-13	0.335	0.340	0.320	0.320	0.320	3,449,100
2025-06-12	0.335	0.345	0.330	0.340	0.340	2,766,100
2025-06-11	0.340	0.345	0.335	0.335	0.335	2,887,600
2025-06-10	0.340	0.355	0.340	0.345	0.335	3,320,300
2025-06-09	0.330	0.345	0.330	0.340	0.330	3,590,900
2025-06-06	0.340	0.340	0.330	0.330	0.320	4,654,000
2025-06-05	0.335	0.350	0.335	0.350	0.340	2,009,500
2025-06-04	0.345	0.350	0.330	0.335	0.325	2,933,700
2025-06-03	0.355	0.355	0.340	0.345	0.335	1,247,500
2025-05-30	0.350	0.360	0.345	0.350	0.340	1,116,200
2025-05-29	0.355	0.365	0.345	0.350	0.340	3,898,200
2025-05-28	0.355	0.355	0.345	0.350	0.340	1,938,700
2025-05-27	0.345	0.355	0.345	0.355	0.345	3,912,100
2025-05-26	0.345	0.360	0.330	0.345	0.335	15,237,700

← NewerPage 6 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.