Skip to main content
Excel Force MSC Berhad (KLSE:EFORCE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
+0.010 (5.88%)
At close: Mar 6, 2026

Excel Force MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.180.170.180.185.88%174,200
Mar 5, 20260.170.170.170.170.17-400,900
Mar 4, 20260.170.180.170.170.17-160,500
Mar 3, 20260.180.190.170.170.17-8.11%863,300
Mar 2, 20260.190.190.190.190.19-5.13%465,500
Feb 26, 20260.190.200.190.200.20-2.50%110,400
Feb 24, 20260.200.200.190.200.20-110,200
Feb 19, 20260.200.200.200.200.20-151,700
Feb 16, 20260.200.200.200.200.20-99,900
Feb 13, 20260.180.200.180.200.208.11%459,300
Feb 12, 20260.180.190.180.190.19-40,100
Feb 11, 20260.190.190.180.190.19-49,300
Feb 10, 20260.180.190.180.190.19-86,100
Feb 9, 20260.180.190.180.190.19-176,100
Feb 6, 20260.180.190.180.190.19-309,300
Feb 5, 20260.190.190.180.190.19-2.63%800,300
Feb 4, 20260.190.200.190.190.19-2.56%1,230,900
Feb 3, 20260.200.200.190.200.20-2.50%468,500
Jan 30, 20260.200.200.200.200.20-2.44%426,000
Jan 29, 20260.200.210.190.210.212.50%1,320,700
Jan 28, 20260.200.210.200.200.20-2.44%513,200
Jan 27, 20260.200.210.200.210.21-112,600
Jan 26, 20260.200.210.200.210.21-2.38%430,100
Jan 23, 20260.210.210.210.210.212.44%175,700
Jan 22, 20260.210.210.210.210.21-373,000
Jan 21, 20260.210.210.210.210.21-2.38%383,500
Jan 20, 20260.210.210.210.210.21-7,000
Jan 19, 20260.210.210.210.210.21-48,100
Jan 16, 20260.210.210.210.210.212.44%307,100
Jan 15, 20260.210.210.210.210.21-271,800
Jan 14, 20260.210.210.210.210.21-4,000
Jan 13, 20260.210.210.210.210.21-39,700
Jan 12, 20260.210.210.210.210.21-2.38%242,600
Jan 9, 20260.210.210.210.210.212.44%81,400
Jan 8, 20260.210.210.210.210.21-81,100
Jan 6, 20260.210.210.210.210.21-110,000
Jan 5, 20260.210.210.210.210.21-100
Jan 2, 20260.200.210.200.210.21-24,000
Dec 31, 20250.210.210.200.210.21-2.38%159,000
Dec 23, 20250.210.220.210.210.21-39,000
Dec 22, 20250.210.210.210.210.21-57,000
Dec 19, 20250.210.210.210.210.21-310,200
Dec 18, 20250.210.210.210.210.21-63,100
Dec 17, 20250.210.210.210.210.21-156,900
Dec 16, 20250.210.210.210.210.21-97,100
Dec 15, 20250.220.220.210.210.21-2.33%700,700
Dec 12, 20250.220.220.210.220.21-172,000
Dec 11, 20250.220.220.220.220.21-42,000
Dec 10, 20250.210.220.210.220.21-2,000
Dec 9, 20250.220.220.220.220.21-22,700
Dec 8, 20250.220.220.220.220.21-2.27%30,100
Dec 5, 20250.220.220.220.220.212.33%59,500
Dec 4, 20250.220.220.220.220.21-40,000
Dec 3, 20250.220.220.220.220.21-2.27%16,100
Dec 2, 20250.220.220.220.220.21-65,800
Dec 1, 20250.220.220.220.220.21-1,030,300
Nov 28, 20250.220.220.220.220.212.33%582,000
Nov 27, 20250.220.220.220.220.21-2.27%60,100
Nov 26, 20250.230.230.220.220.21-2.22%763,400
Nov 25, 20250.210.230.210.230.227.14%521,800
Nov 24, 20250.220.220.210.210.21-2.33%185,300
Nov 21, 20250.220.220.220.220.21-2.27%430,900
Nov 20, 20250.220.220.220.220.212.33%20,000
Nov 19, 20250.220.220.220.220.21-2.27%21,800
Nov 18, 20250.220.220.220.220.212.33%751,200
Nov 17, 20250.220.220.220.220.21-2.27%58,000
Nov 13, 20250.230.230.220.220.21-2.22%119,300
Nov 12, 20250.220.230.220.230.222.27%43,000
Nov 11, 20250.230.230.220.220.21-2.22%115,000
Nov 10, 20250.230.230.220.230.22-53,400
Nov 7, 20250.230.230.230.230.22-4.26%50,100
Nov 6, 20250.210.240.210.240.239.30%1,190,600
Nov 5, 20250.220.220.220.220.21-496,100
Nov 4, 20250.220.220.220.220.21-2.27%42,700
Nov 3, 20250.220.230.220.220.21-322,300
Oct 31, 20250.220.230.220.220.212.33%1,863,600
Oct 30, 20250.220.220.220.220.21-2.27%225,600
Oct 29, 20250.220.220.220.220.21-48,100
Oct 28, 20250.220.220.220.220.21-249,200
Oct 27, 20250.220.230.220.220.21-30,200
Oct 24, 20250.220.220.220.220.21-29,200
Oct 23, 20250.220.220.220.220.21-10,000
Oct 22, 20250.220.220.220.220.21-2.22%168,600
Oct 21, 20250.220.230.220.230.222.27%147,500
Oct 17, 20250.220.220.220.220.21-2.22%490,300
Oct 16, 20250.230.230.220.230.22-969,000
Oct 15, 20250.220.230.220.230.22-194,200
Oct 14, 20250.230.230.230.230.22-145,000
Oct 13, 20250.230.230.230.230.22-92,300
Oct 10, 20250.230.230.230.230.22-121,900
Oct 9, 20250.230.230.220.230.22-420,000
Oct 8, 20250.230.230.230.230.22-2.17%1,500
Oct 7, 20250.230.230.230.230.22-4.17%123,000
Oct 6, 20250.240.240.230.240.23-288,200
Oct 3, 20250.230.250.230.240.234.35%2,612,200
Oct 2, 20250.230.230.230.230.224.55%238,000
Oct 1, 20250.220.220.220.220.21-93,900
Sep 30, 20250.220.220.220.220.21-172,400
Sep 29, 20250.220.220.220.220.21-293,100
Sep 26, 20250.230.230.220.220.21-310,600