IFCA MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.640	0.650	0.625	0.630	0.598	1,894,600
2024-11-22	0.655	0.660	0.630	0.640	0.607	2,299,400
2024-11-21	0.665	0.680	0.645	0.660	0.626	6,554,600
2024-11-20	0.630	0.675	0.615	0.665	0.631	18,021,500
2024-11-19	0.580	0.615	0.575	0.595	0.564	4,626,600
2024-11-18	0.590	0.605	0.565	0.570	0.541	4,889,800
2024-11-15	0.535	0.585	0.530	0.575	0.545	7,615,600
2024-11-14	0.525	0.540	0.525	0.535	0.508	967,700
2024-11-13	0.530	0.530	0.520	0.525	0.498	860,700
2024-11-12	0.535	0.540	0.530	0.530	0.503	984,800
2024-11-11	0.535	0.540	0.530	0.530	0.503	501,700
2024-11-08	0.550	0.550	0.535	0.535	0.508	1,496,100
2024-11-07	0.565	0.570	0.545	0.550	0.522	1,406,800
2024-11-06	0.525	0.565	0.525	0.560	0.531	3,605,400
2024-11-05	0.535	0.540	0.515	0.515	0.489	1,547,700
2024-11-04	0.515	0.535	0.515	0.530	0.503	1,150,000
2024-11-01	0.510	0.530	0.510	0.515	0.489	1,886,800
2024-10-30	0.540	0.540	0.520	0.520	0.493	2,008,700
2024-10-29	0.555	0.555	0.535	0.545	0.517	1,897,800
2024-10-28	0.630	0.630	0.495	0.550	0.522	21,989,100
2024-10-25	0.630	0.635	0.620	0.630	0.598	1,495,800
2024-10-24	0.635	0.655	0.620	0.630	0.598	3,213,700
2024-10-23	0.635	0.655	0.630	0.640	0.607	2,553,600
2024-10-22	0.640	0.650	0.630	0.640	0.607	1,572,300
2024-10-21	0.645	0.665	0.635	0.640	0.607	2,905,400
2024-10-18	0.650	0.660	0.630	0.640	0.607	3,099,100
2024-10-17	0.630	0.650	0.625	0.650	0.617	4,571,900
2024-10-16	0.615	0.630	0.600	0.630	0.598	2,451,300
2024-10-15	0.625	0.630	0.605	0.615	0.583	2,394,200
2024-10-14	0.650	0.665	0.615	0.625	0.593	14,356,100
2024-10-11	0.720	0.740	0.710	0.725	0.688	5,830,200
2024-10-10	0.730	0.740	0.715	0.720	0.683	4,106,300
2024-10-09	0.745	0.760	0.710	0.730	0.693	11,575,700
2024-10-08	0.650	0.750	0.630	0.740	0.702	20,487,100
2024-10-07	0.585	0.655	0.580	0.650	0.617	8,154,100
2024-10-04	0.580	0.580	0.565	0.580	0.550	1,311,100
2024-10-03	0.565	0.585	0.565	0.575	0.545	1,746,100
2024-10-02	0.600	0.600	0.550	0.565	0.536	4,434,500
2024-10-01	0.595	0.610	0.595	0.610	0.579	1,019,000
2024-09-30	0.600	0.625	0.595	0.605	0.574	2,065,000
2024-09-27	0.615	0.615	0.600	0.600	0.569	818,000
2024-09-26	0.600	0.625	0.590	0.610	0.579	1,247,000
2024-09-25	0.615	0.630	0.605	0.610	0.579	1,013,400
2024-09-24	0.610	0.615	0.595	0.615	0.583	1,227,600
2024-09-23	0.620	0.625	0.600	0.610	0.579	678,600
2024-09-20	0.630	0.640	0.620	0.625	0.593	1,143,800
2024-09-19	0.600	0.630	0.600	0.630	0.598	1,290,100
2024-09-18	0.615	0.615	0.590	0.600	0.569	971,600
2024-09-17	0.620	0.620	0.600	0.610	0.579	505,500
2024-09-13	0.605	0.620	0.600	0.620	0.588	1,379,300
2024-09-12	0.590	0.600	0.580	0.595	0.564	1,239,600
2024-09-11	0.620	0.625	0.570	0.575	0.545	3,774,300
2024-09-10	0.665	0.670	0.615	0.620	0.588	1,373,700
2024-09-09	0.645	0.660	0.620	0.660	0.626	1,768,400
2024-09-06	0.655	0.665	0.645	0.650	0.617	2,291,300
2024-09-05	0.650	0.670	0.650	0.655	0.621	1,751,900
2024-09-04	0.620	0.665	0.615	0.650	0.617	3,593,400
2024-09-03	0.640	0.655	0.630	0.650	0.617	2,843,200
2024-09-02	0.595	0.645	0.590	0.640	0.607	5,907,800
2024-08-30	0.565	0.595	0.565	0.595	0.564	3,334,900

← NewerPage 9 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.