IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.500	0.500	0.485	0.495	0.481	1,388,600
2025-02-21	0.485	0.515	0.480	0.500	0.486	3,092,000
2025-02-20	0.565	0.570	0.475	0.475	0.461	10,434,000
2025-02-19	0.575	0.585	0.570	0.570	0.554	938,400
2025-02-18	0.580	0.590	0.575	0.575	0.558	812,800
2025-02-17	0.590	0.590	0.575	0.585	0.568	580,900
2025-02-14	0.595	0.600	0.580	0.590	0.573	715,300
2025-02-13	0.590	0.595	0.580	0.590	0.573	532,200
2025-02-12	0.590	0.600	0.580	0.590	0.573	704,800
2025-02-10	0.605	0.605	0.590	0.595	0.578	747,800
2025-02-07	0.605	0.615	0.600	0.610	0.592	1,018,800
2025-02-06	0.610	0.615	0.605	0.610	0.592	1,034,800
2025-02-05	0.595	0.610	0.595	0.605	0.588	1,258,000
2025-02-04	0.590	0.600	0.585	0.595	0.578	529,600
2025-02-03	0.575	0.590	0.575	0.590	0.573	320,900
2025-01-31	0.575	0.585	0.575	0.585	0.568	796,600
2025-01-28	0.560	0.580	0.560	0.575	0.558	656,800
2025-01-27	0.590	0.590	0.570	0.570	0.554	1,889,900
2025-01-24	0.585	0.595	0.580	0.585	0.568	1,291,600
2025-01-23	0.600	0.600	0.585	0.595	0.578	954,600
2025-01-22	0.610	0.620	0.600	0.600	0.583	1,178,300
2025-01-21	0.605	0.620	0.600	0.605	0.588	980,600
2025-01-20	0.610	0.620	0.595	0.605	0.588	1,192,200
2025-01-17	0.595	0.610	0.585	0.610	0.592	1,011,900
2025-01-16	0.600	0.610	0.580	0.595	0.578	1,557,700
2025-01-15	0.605	0.620	0.585	0.590	0.573	2,646,800
2025-01-14	0.605	0.615	0.605	0.610	0.592	1,227,500
2025-01-13	0.625	0.625	0.595	0.600	0.583	3,277,000
2025-01-10	0.625	0.630	0.610	0.630	0.612	3,059,600
2025-01-09	0.635	0.640	0.625	0.625	0.607	2,915,400
2025-01-08	0.660	0.665	0.635	0.640	0.621	4,975,100
2025-01-07	0.670	0.685	0.655	0.665	0.646	4,433,400
2025-01-06	0.680	0.695	0.670	0.670	0.651	5,596,200
2025-01-03	0.670	0.685	0.665	0.680	0.660	6,067,500
2025-01-02	0.660	0.670	0.650	0.670	0.651	5,841,000
2024-12-31	0.665	0.665	0.655	0.655	0.636	1,062,700
2024-12-30	0.655	0.670	0.655	0.660	0.641	4,484,100
2024-12-27	0.660	0.665	0.645	0.655	0.636	1,671,300
2024-12-26	0.635	0.660	0.635	0.660	0.641	4,240,600
2024-12-24	0.635	0.640	0.630	0.630	0.612	1,119,700
2024-12-23	0.635	0.650	0.625	0.635	0.617	2,307,500
2024-12-20	0.635	0.650	0.630	0.630	0.612	2,004,300
2024-12-19	0.630	0.640	0.630	0.635	0.617	1,377,900
2024-12-18	0.630	0.655	0.620	0.650	0.631	2,141,600
2024-12-17	0.665	0.685	0.630	0.630	0.612	7,284,700
2024-12-16	0.675	0.680	0.660	0.665	0.646	1,823,100
2024-12-13	0.680	0.685	0.660	0.675	0.655	1,938,400
2024-12-12	0.685	0.700	0.680	0.680	0.660	2,713,200
2024-12-11	0.675	0.695	0.665	0.685	0.665	5,959,300
2024-12-10	0.660	0.675	0.650	0.675	0.655	2,300,500
2024-12-09	0.680	0.685	0.660	0.660	0.641	4,379,700
2024-12-06	0.645	0.680	0.640	0.670	0.651	8,088,900
2024-12-05	0.645	0.645	0.625	0.640	0.621	2,224,100
2024-12-04	0.650	0.660	0.635	0.650	0.617	3,465,900
2024-12-03	0.630	0.645	0.625	0.640	0.607	3,391,700
2024-12-02	0.620	0.635	0.615	0.630	0.598	1,682,300
2024-11-29	0.630	0.640	0.620	0.620	0.588	2,375,400
2024-11-28	0.625	0.640	0.625	0.635	0.602	1,320,700
2024-11-27	0.645	0.660	0.630	0.630	0.598	3,758,100
2024-11-26	0.630	0.660	0.630	0.645	0.612	4,594,300

← NewerPage 8 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.