Skip to main content
IFS Capital Limited (SGX:I49)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.178
+0.003 (1.71%)
At close: Dec 5, 2025

IFS Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 15, 20250.160.160.160.160.16-1.20%20,200
Sep 12, 20250.170.170.160.170.171.22%84,100
Sep 11, 20250.170.170.160.160.16-2.38%414,700
Sep 10, 20250.170.170.170.170.17-528,000
Sep 9, 20250.170.170.160.170.17-1.75%568,800
Sep 8, 20250.170.180.170.170.173.64%718,700
Sep 5, 20250.160.180.160.170.173.13%18,300,200
Sep 4, 20250.150.160.150.160.164.58%595,200
Sep 3, 20250.150.160.150.150.152.00%94,600
Sep 2, 20250.150.160.150.150.15-2.60%186,500
Sep 1, 20250.160.160.150.150.15-5.52%123,200
Aug 29, 20250.160.170.160.160.162.52%72,800
Aug 28, 20250.160.160.160.160.16-0.63%6,000
Aug 27, 20250.170.170.160.160.16-3.61%54,700
Aug 26, 20250.160.170.160.170.171.22%253,500
Aug 25, 20250.150.160.150.160.167.89%251,100
Aug 22, 20250.150.150.150.150.15-0.65%84,100
Aug 21, 20250.150.160.150.150.156.99%496,600
Aug 20, 20250.140.140.140.140.14-0.69%109,200
Aug 19, 20250.140.150.140.140.142.13%206,200
Aug 18, 20250.140.140.140.140.14-321,300
Aug 15, 20250.150.150.140.140.14-3.42%370,500
Aug 14, 20250.150.150.140.150.15-2.67%203,800
Aug 13, 20250.150.150.150.150.152.04%363,500
Aug 12, 20250.140.160.140.150.154.26%2,695,400
Aug 11, 20250.130.180.130.140.148.46%26,734,180
Aug 8, 20250.130.130.130.130.13-0.76%10,000
Aug 6, 20250.130.130.130.130.13-42,200
Aug 5, 20250.130.130.130.130.13-0.76%21,000
Aug 1, 20250.130.130.130.130.130.76%102,700
Jul 31, 20250.130.130.130.130.13-2.24%23,400
Jul 28, 20250.130.130.130.130.131.52%8,400
Jul 25, 20250.130.130.130.130.131.54%45,100
Jul 24, 20250.130.130.130.130.13-0.76%320,500
Jul 23, 20250.130.130.130.130.130.77%82,000
Jul 21, 20250.130.130.130.130.130.78%34,600
Jul 18, 20250.130.130.130.130.13-1.53%74,800
Jul 17, 20250.130.130.130.130.13-43,200
Jul 16, 20250.120.130.120.130.135.65%265,700
Jul 15, 20250.130.130.120.120.121.64%329,500
Jul 10, 20250.120.120.120.120.12-30,000
Jul 8, 20250.120.120.120.120.12-4.69%4,800
Jul 3, 20250.120.130.120.130.135.79%24,000
Jul 2, 20250.120.120.120.120.12-1,000
Jul 1, 20250.120.120.120.120.12-3,600
Jun 30, 20250.120.120.120.120.12-2.42%30,000
Jun 27, 20250.120.130.120.120.124.20%57,400
Jun 26, 20250.120.120.120.120.12-7.03%14,500