IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.405	0.405	0.390	0.390	0.379	3,588,400
2025-05-22	0.405	0.410	0.395	0.400	0.388	3,562,300
2025-05-21	0.425	0.425	0.405	0.405	0.393	3,425,200
2025-05-20	0.430	0.445	0.420	0.420	0.408	4,208,000
2025-05-19	0.450	0.450	0.425	0.425	0.413	4,405,000
2025-05-16	0.470	0.480	0.450	0.450	0.437	3,893,000
2025-05-15	0.460	0.490	0.460	0.460	0.447	10,866,300
2025-05-14	0.445	0.455	0.430	0.455	0.442	5,440,200
2025-05-13	0.450	0.460	0.440	0.440	0.427	3,140,700
2025-05-09	0.440	0.445	0.430	0.440	0.427	2,022,700
2025-05-08	0.440	0.440	0.425	0.435	0.422	1,775,500
2025-05-07	0.440	0.450	0.430	0.440	0.427	1,183,000
2025-05-06	0.450	0.450	0.435	0.440	0.427	740,500
2025-05-05	0.465	0.465	0.445	0.460	0.447	1,116,500
2025-05-02	0.460	0.465	0.450	0.465	0.452	815,200
2025-04-30	0.455	0.465	0.455	0.455	0.442	294,300
2025-04-29	0.465	0.465	0.450	0.455	0.442	667,100
2025-04-28	0.455	0.465	0.455	0.455	0.442	1,319,800
2025-04-25	0.425	0.450	0.425	0.450	0.437	1,555,800
2025-04-24	0.420	0.420	0.415	0.415	0.403	155,400
2025-04-23	0.410	0.425	0.405	0.420	0.408	1,250,200
2025-04-22	0.400	0.405	0.400	0.405	0.393	263,100
2025-04-21	0.405	0.410	0.400	0.405	0.393	401,500
2025-04-18	0.400	0.415	0.395	0.410	0.398	1,120,500
2025-04-17	0.390	0.405	0.390	0.395	0.384	438,100
2025-04-16	0.400	0.415	0.390	0.395	0.384	898,300
2025-04-15	0.400	0.400	0.400	0.400	0.388	522,200
2025-04-14	0.410	0.410	0.400	0.405	0.393	1,059,300
2025-04-11	0.385	0.410	0.370	0.400	0.388	1,323,200
2025-04-10	0.390	0.400	0.385	0.395	0.384	2,090,300
2025-04-09	0.370	0.370	0.340	0.350	0.340	1,745,200
2025-04-08	0.390	0.400	0.375	0.385	0.374	841,100
2025-04-07	0.410	0.410	0.375	0.385	0.374	2,412,500
2025-04-04	0.435	0.440	0.420	0.420	0.408	830,300
2025-04-03	0.435	0.455	0.435	0.440	0.427	304,900
2025-04-02	0.440	0.440	0.435	0.440	0.427	231,800
2025-03-28	0.445	0.455	0.440	0.440	0.427	357,700
2025-03-27	0.450	0.460	0.440	0.455	0.442	621,400
2025-03-26	0.460	0.460	0.445	0.450	0.437	362,900
2025-03-25	0.440	0.460	0.440	0.460	0.447	1,399,200
2025-03-24	0.440	0.440	0.435	0.440	0.427	580,700
2025-03-21	0.445	0.445	0.440	0.445	0.432	331,400
2025-03-20	0.450	0.455	0.445	0.445	0.432	824,400
2025-03-19	0.435	0.445	0.435	0.445	0.432	715,800
2025-03-17	0.435	0.445	0.435	0.435	0.422	3,286,700
2025-03-14	0.410	0.435	0.410	0.425	0.413	3,249,800
2025-03-13	0.415	0.425	0.410	0.410	0.398	1,673,700
2025-03-12	0.420	0.430	0.400	0.410	0.398	1,808,100
2025-03-11	0.430	0.430	0.400	0.425	0.413	3,556,400
2025-03-10	0.455	0.460	0.440	0.440	0.427	1,347,400
2025-03-07	0.460	0.460	0.450	0.455	0.442	728,900
2025-03-06	0.470	0.470	0.450	0.460	0.447	1,265,000
2025-03-05	0.455	0.470	0.450	0.460	0.447	1,974,300
2025-03-04	0.485	0.485	0.445	0.455	0.442	4,154,800
2025-03-03	0.510	0.530	0.485	0.485	0.471	3,639,000
2025-02-28	0.520	0.520	0.500	0.505	0.490	824,300
2025-02-27	0.515	0.530	0.515	0.525	0.510	1,340,700
2025-02-26	0.500	0.520	0.500	0.515	0.500	1,724,200
2025-02-25	0.495	0.505	0.485	0.495	0.481	1,344,700
2025-02-24	0.500	0.500	0.485	0.495	0.481	1,388,600

← NewerPage 7 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.