Skip to main content
IFS Capital Limited (SGX:I49)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.193
+0.006 (3.21%)
Last updated: Mar 6, 2026, 4:34 PM SGT

IFS Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.190.19-2.67%35,700
Mar 5, 20260.190.190.190.190.191.08%52,200
Mar 4, 20260.190.190.190.190.19-3.14%439,600
Mar 3, 20260.180.190.180.190.193.24%300,600
Mar 2, 20260.180.190.180.190.195.71%727,000
Feb 27, 20260.180.180.180.180.18-2.78%48,500
Feb 26, 20260.180.180.180.180.18-6,000
Feb 23, 20260.180.180.180.180.181.12%83,400
Feb 19, 20260.180.180.180.180.181.14%46,500
Feb 11, 20260.180.180.180.180.18-0.56%9,600
Feb 10, 20260.180.180.180.180.180.57%3,600
Feb 9, 20260.180.180.180.180.18-77,800
Feb 6, 20260.180.180.180.180.18-1.68%32,500
Feb 5, 20260.180.180.180.180.18-1.10%33,800
Feb 4, 20260.180.180.180.180.18-1.09%38,900
Feb 2, 20260.170.180.170.180.185.78%52,700
Jan 30, 20260.180.180.170.170.17-3.89%104,900
Jan 29, 20260.180.180.180.180.180.56%22,200
Jan 28, 20260.180.180.180.180.18-210,700
Jan 27, 20260.180.180.180.180.18-115,300
Jan 26, 20260.180.180.180.180.18-0.56%181,300
Jan 23, 20260.180.180.180.180.181.12%60,700
Jan 21, 20260.180.180.180.180.18-0.56%51,400
Jan 19, 20260.180.180.180.180.18-43,200
Jan 16, 20260.180.180.180.180.18-2.72%40,000
Jan 15, 20260.180.180.180.180.181.66%43,300
Jan 14, 20260.180.180.180.180.181.12%136,000
Jan 13, 20260.180.180.180.180.180.56%52,500
Jan 12, 20260.180.180.180.180.18-0.56%110,000
Jan 8, 20260.180.180.180.180.18-0.56%130,000
Jan 7, 20260.180.180.170.180.18-24,800
Jan 5, 20260.180.180.180.180.180.56%27,100
Jan 2, 20260.180.180.180.180.181.70%7,500
Dec 31, 20250.180.180.180.180.18-2.76%60,000
Dec 30, 20250.180.180.180.180.18-0.55%75,500
Dec 26, 20250.180.180.180.180.180.55%210,100
Dec 24, 20250.180.180.180.180.180.56%100
Dec 23, 20250.180.180.180.180.18-23,000
Dec 22, 20250.180.180.180.180.18-2.17%3,600
Dec 19, 20250.180.180.180.180.18-31,400
Dec 18, 20250.180.180.180.180.184.55%29,600
Dec 17, 20250.180.180.180.180.18-1.12%2,400
Dec 16, 20250.180.180.170.180.18-49,100
Dec 12, 20250.180.180.180.180.18-100
Dec 11, 20250.180.180.170.180.18-37,200
Dec 10, 20250.170.180.170.180.18-56,200
Dec 9, 20250.170.180.170.180.181.71%88,800
Dec 8, 20250.180.180.180.180.18-1.69%20,000
Dec 5, 20250.180.180.180.180.181.71%10,000
Dec 4, 20250.180.180.170.180.18-86,400
Dec 3, 20250.180.180.180.180.18-0.57%63,500
Dec 2, 20250.180.180.180.180.180.57%55,200
Nov 27, 20250.180.180.180.180.18-2.78%40,000
Nov 26, 20250.170.180.170.180.184.05%2,000
Nov 21, 20250.170.170.170.170.17-75,000
Nov 20, 20250.180.180.170.170.17-52,300
Nov 19, 20250.170.170.170.170.17-2.26%50,000
Nov 18, 20250.180.180.180.180.181.14%28,600
Nov 17, 20250.180.180.180.180.18-2.23%53,300
Nov 14, 20250.180.180.180.180.18-2.72%74,400
Nov 13, 20250.180.190.180.180.183.37%51,000
Nov 12, 20250.180.180.180.180.18-1.66%30,000
Nov 11, 20250.180.180.180.180.180.56%85,000
Nov 10, 20250.180.180.180.180.18-0.55%42,900
Nov 7, 20250.180.180.180.180.180.56%213,100
Nov 6, 20250.180.190.180.180.186.51%705,500
Nov 5, 20250.170.170.170.170.17-1.17%106,700
Nov 4, 20250.170.170.170.170.173.64%67,600
Nov 3, 20250.170.170.170.170.17-71,200
Oct 31, 20250.170.170.170.170.17-2.37%1,500
Oct 30, 20250.170.170.160.170.17-0.59%103,100
Oct 29, 20250.170.170.170.170.17-115,000
Oct 28, 20250.170.170.170.170.170.59%194,500
Oct 27, 20250.160.170.160.170.173.05%18,300
Oct 24, 20250.170.170.160.160.16-0.61%12,100
Oct 23, 20250.160.170.160.170.170.61%74,900
Oct 22, 20250.170.170.160.160.160.61%102,300
Oct 21, 20250.170.170.160.160.16-7,000
Oct 17, 20250.170.170.160.160.16-2.40%1,050,300
Oct 15, 20250.170.170.170.170.170.60%10,000
Oct 14, 20250.170.170.170.170.17-1.19%160,000
Oct 13, 20250.170.170.170.170.17-1.18%7,200
Oct 10, 20250.170.170.170.170.17-0.58%163,200
Oct 9, 20250.170.170.170.170.17-0.58%15,100
Oct 8, 20250.170.180.170.170.17-235,200
Oct 7, 20250.170.170.170.170.172.38%415,800
Oct 6, 20250.170.170.170.170.17-0.59%29,400
Oct 3, 20250.160.170.160.170.170.60%52,600
Oct 2, 20250.170.170.170.170.172.44%100
Oct 1, 20250.170.170.160.160.16-0.61%258,300
Sep 30, 20250.170.170.170.170.17-300
Sep 26, 20250.170.170.170.170.17-1.79%201,700
Sep 25, 20250.170.170.170.170.171.82%40,800
Sep 24, 20250.170.170.170.170.17-1.79%6,000
Sep 23, 20250.170.170.170.170.173.70%210,800
Sep 22, 20250.160.170.160.160.16-0.61%86,400
Sep 19, 20250.160.160.160.160.160.62%60,000
Sep 18, 20250.170.170.160.160.16-1.82%71,700
Sep 17, 20250.160.170.160.170.170.61%38,400
Sep 16, 20250.160.160.160.160.16-12,000