Skip to main content
IFCA MSC Berhad (KLSE:IFCAMSC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.225
+0.015 (7.14%)
At close: Apr 28, 2026

IFCA MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.230.220.230.237.14%1,809,200
Apr 27, 20260.210.220.210.210.21-1,861,800
Apr 24, 20260.210.210.210.210.212.44%390,600
Apr 23, 20260.210.210.210.210.21-216,800
Apr 22, 20260.210.210.200.210.21-2.38%245,000
Apr 21, 20260.210.220.210.210.21-863,900
Apr 20, 20260.210.210.210.210.21-157,100
Apr 17, 20260.210.210.210.210.21-350,300
Apr 16, 20260.210.210.210.210.212.44%281,000
Apr 15, 20260.190.210.190.210.217.89%1,879,200
Apr 14, 20260.190.200.190.190.192.70%381,000
Apr 13, 20260.190.190.190.190.19-2.63%274,000
Apr 10, 20260.190.200.190.190.19-248,000
Apr 9, 20260.200.200.190.190.19-2.56%177,900
Apr 8, 20260.190.200.180.200.205.41%446,600
Apr 7, 20260.190.190.180.190.19-2.63%53,600
Apr 6, 20260.190.190.190.190.19-295,100
Apr 3, 20260.180.190.180.190.192.70%190,500
Apr 2, 20260.190.190.180.190.19-110,100
Apr 1, 20260.180.190.180.190.195.71%1,178,400
Mar 31, 20260.180.180.170.180.18-372,500
Mar 30, 20260.180.180.170.180.18-2.78%1,160,500
Mar 27, 20260.180.190.180.180.18-2.70%157,800
Mar 26, 20260.190.190.180.190.19-2.63%331,600
Mar 25, 20260.190.190.190.190.192.70%269,500
Mar 24, 20260.190.190.190.190.19-5.13%249,900
Mar 19, 20260.190.200.190.200.20-2.50%301,400
Mar 18, 20260.200.200.190.200.202.56%163,500
Mar 17, 20260.200.200.200.200.20-2.50%121,800
Mar 16, 20260.200.200.200.200.20-20,100
Mar 13, 20260.190.200.190.200.205.26%195,100
Mar 12, 20260.190.190.190.190.19-190,000
Mar 11, 20260.200.200.190.190.19-235,100
Mar 10, 20260.180.190.180.190.195.56%407,600
Mar 9, 20260.190.190.180.180.18-5.26%1,804,600
Mar 6, 20260.190.200.190.190.19-512,900
Mar 5, 20260.200.200.190.190.19-2.56%349,900
Mar 4, 20260.200.200.190.200.20-2.50%2,917,600
Mar 3, 20260.200.210.200.200.20-994,800
Mar 2, 20260.200.210.200.200.20-2.44%569,800
Feb 27, 20260.210.210.200.210.21-2.38%1,706,300
Feb 26, 20260.210.210.210.210.21-318,700
Feb 25, 20260.210.210.210.210.212.44%440,100
Feb 24, 20260.210.210.210.210.21-2.38%454,400
Feb 23, 20260.210.220.210.210.21-564,000
Feb 20, 20260.220.220.210.210.21-4.55%437,300
Feb 19, 20260.210.220.210.220.227.32%709,800
Feb 16, 20260.210.210.210.210.21-64,700
Feb 13, 20260.210.210.210.210.21-251,100
Feb 12, 20260.210.210.210.210.21-2.38%153,200
Feb 11, 20260.210.210.210.210.212.44%349,700
Feb 10, 20260.210.210.200.210.21-795,400
Feb 9, 20260.210.210.210.210.21-744,700
Feb 6, 20260.210.210.200.210.21-966,600
Feb 5, 20260.210.210.210.210.21-2.38%277,000
Feb 4, 20260.220.220.210.210.21-2.33%581,000
Feb 3, 20260.220.220.210.220.22-811,600
Jan 30, 20260.220.220.210.220.22-1,548,900
Jan 29, 20260.220.220.220.220.22-2.27%1,233,400
Jan 28, 20260.230.230.220.220.22-2.22%1,095,100
Jan 27, 20260.220.230.220.230.232.27%922,700
Jan 26, 20260.220.220.210.220.22-1,574,800
Jan 23, 20260.230.230.220.220.22-2.22%2,394,900
Jan 22, 20260.220.230.220.230.232.27%1,180,000
Jan 21, 20260.220.220.220.220.22-1,197,100
Jan 20, 20260.220.230.220.220.22-2.22%1,057,600
Jan 19, 20260.230.230.220.230.23-2,937,600
Jan 16, 20260.230.230.230.230.23-770,500
Jan 15, 20260.230.230.220.230.232.27%537,000
Jan 14, 20260.230.230.220.220.22-4.35%3,348,900
Jan 13, 20260.230.230.230.230.23-1,383,700
Jan 12, 20260.240.240.230.230.23-2.13%1,278,200
Jan 9, 20260.240.240.230.240.24-3,141,000
Jan 8, 20260.240.240.240.240.24-2.08%2,131,400
Jan 7, 20260.240.250.240.240.24-2,058,600
Jan 6, 20260.240.250.240.240.242.13%2,318,200
Jan 5, 20260.240.240.240.240.24-2.08%264,800
Jan 2, 20260.240.240.240.240.24-131,000
Dec 31, 20250.240.240.240.240.24-41,300
Dec 30, 20250.240.240.240.240.24-2.04%576,500
Dec 29, 20250.240.250.240.250.25-312,900
Dec 26, 20250.250.250.240.250.25-189,200
Dec 24, 20250.250.250.250.250.25-252,800
Dec 23, 20250.250.250.250.250.25-2.00%136,900
Dec 22, 20250.250.250.250.250.252.04%815,300
Dec 19, 20250.250.250.250.250.25-558,600
Dec 18, 20250.240.250.240.250.254.26%838,300
Dec 17, 20250.240.240.240.240.24-2.08%157,800
Dec 16, 20250.240.240.240.240.24-910,800
Dec 15, 20250.240.240.240.240.24-254,000
Dec 12, 20250.240.250.240.240.24-1,988,300
Dec 11, 20250.240.240.240.240.24-280,300
Dec 10, 20250.240.240.240.240.242.13%764,600
Dec 9, 20250.240.240.230.240.24-1,351,600
Dec 8, 20250.240.250.230.240.24-2.08%2,634,500
Dec 5, 20250.240.250.240.240.24-4,564,700
Dec 4, 20250.240.240.240.240.24-330,500
Dec 3, 20250.240.240.240.240.24-309,200
Dec 2, 20250.250.250.240.240.24-2.04%1,959,400
Dec 1, 20250.240.250.240.250.254.26%1,991,900