Advertisement

U.S. Markets open in 5 hrs 43 mins

S&P Futures
5,904.00
-2.00(-0.03%)
Dow Futures
43,550.00
+32.00(+0.07%)
Nasdaq Futures
20,451.00
-32.50(-0.16%)
Russell 2000 Futures
2,293.10
+1.90(+0.08%)
Crude Oil
69.59
+0.37(+0.53%)
Gold
2,740.60
+10.60(+0.39%)

IFCA MSC Berhad (0023.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.6550

+0.0150

(+2.34%)

As of 03:30PM MYT. Market open.

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.6450	0.6650	0.6350	0.6550	0.6550	2,272,700
Oct 18, 2024	0.6500	0.6600	0.6300	0.6400	0.6400	3,099,100
Oct 17, 2024	-	-	-	-	-	-
Oct 16, 2024	0.6150	0.6300	0.6000	0.6300	0.6300	2,451,300
Oct 15, 2024	0.6250	0.6300	0.6050	0.6150	0.6150	2,394,200
Oct 14, 2024	0.6500	0.6650	0.6150	0.6250	0.6250	14,356,100
Oct 11, 2024	0.7200	0.7400	0.7100	0.7250	0.7250	5,830,200
Oct 10, 2024	0.7300	0.7400	0.7150	0.7200	0.7200	4,106,300
Oct 09, 2024	0.7450	0.7600	0.7100	0.7300	0.7300	11,575,700
Oct 08, 2024	0.6500	0.7500	0.6300	0.7400	0.7400	20,487,100
Oct 07, 2024	0.5850	0.6550	0.5800	0.6500	0.6500	8,154,100
Oct 04, 2024	0.5800	0.5800	0.5650	0.5800	0.5800	1,311,100
Oct 03, 2024	0.5650	0.5850	0.5650	0.5750	0.5750	1,746,100
Oct 02, 2024	0.6000	0.6000	0.5500	0.5650	0.5650	4,434,500
Oct 01, 2024	0.5950	0.6100	0.5950	0.6100	0.6100	1,019,000
Sep 30, 2024	0.6000	0.6250	0.5950	0.6050	0.6050	2,065,000
Sep 27, 2024	0.6150	0.6150	0.6000	0.6000	0.6000	818,000
Sep 26, 2024	0.6000	0.6250	0.5900	0.6100	0.6100	1,247,000
Sep 25, 2024	0.6150	0.6300	0.6050	0.6100	0.6100	1,013,400
Sep 24, 2024	0.6100	0.6150	0.5950	0.6150	0.6150	1,227,600
Sep 23, 2024	0.6200	0.6250	0.6000	0.6100	0.6100	678,600
Sep 20, 2024	0.6300	0.6400	0.6200	0.6250	0.6250	1,143,800
Sep 19, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	1,290,100
Sep 18, 2024	0.6150	0.6150	0.5900	0.6000	0.6000	971,600
Sep 17, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	505,500
Sep 13, 2024	0.6050	0.6200	0.6000	0.6200	0.6200	1,379,300
Sep 12, 2024	0.5900	0.6000	0.5800	0.5950	0.5950	1,239,600
Sep 11, 2024	0.6200	0.6250	0.5700	0.5750	0.5750	3,774,300
Sep 10, 2024	0.6650	0.6700	0.6150	0.6200	0.6200	1,373,700
Sep 09, 2024	0.6450	0.6600	0.6200	0.6600	0.6600	1,768,400
Sep 06, 2024	0.6550	0.6650	0.6450	0.6500	0.6500	2,291,300
Sep 05, 2024	0.6500	0.6700	0.6500	0.6550	0.6550	1,751,900
Sep 04, 2024	0.6200	0.6650	0.6150	0.6500	0.6500	3,593,400
Sep 03, 2024	0.6400	0.6550	0.6300	0.6500	0.6500	2,843,200
Sep 02, 2024	0.5950	0.6450	0.5900	0.6400	0.6400	5,907,800
Aug 30, 2024	0.5650	0.5950	0.5650	0.5950	0.5950	3,334,900
Aug 29, 2024	0.5600	0.5750	0.5500	0.5650	0.5650	5,652,700
Aug 28, 2024	0.6100	0.6250	0.5350	0.5600	0.5600	13,427,000
Aug 27, 2024	0.6600	0.6600	0.6150	0.6200	0.6200	2,804,300
Aug 26, 2024	0.6550	0.6700	0.6500	0.6600	0.6600	1,541,800
Aug 23, 2024	0.6850	0.6850	0.6450	0.6550	0.6550	4,933,800
Aug 22, 2024	0.6700	0.7100	0.6500	0.6800	0.6800	9,668,600
Aug 21, 2024	0.7050	0.7050	0.6450	0.6700	0.6700	6,890,000
Aug 20, 2024	0.7050	0.7150	0.6800	0.6850	0.6850	2,976,600
Aug 19, 2024	0.6950	0.7250	0.6800	0.7000	0.7000	5,158,600
Aug 16, 2024	0.6650	0.7050	0.6650	0.6900	0.6900	3,863,900
Aug 15, 2024	0.6800	0.6850	0.6550	0.6600	0.6600	1,925,300
Aug 14, 2024	0.6850	0.6950	0.6750	0.6750	0.6750	1,780,600
Aug 13, 2024	0.6850	0.6950	0.6750	0.6800	0.6800	1,878,600
Aug 12, 2024	0.6850	0.7050	0.6800	0.6850	0.6850	2,593,100
Aug 09, 2024	0.6700	0.7000	0.6700	0.6800	0.6800	4,704,000
Aug 08, 2024	0.6500	0.6700	0.6400	0.6550	0.6550	4,121,400
Aug 07, 2024	0.6300	0.6700	0.6050	0.6650	0.6650	6,099,900
Aug 06, 2024	0.6200	0.6400	0.5850	0.6150	0.6150	9,171,400
Aug 05, 2024	0.6900	0.6900	0.5900	0.6000	0.6000	19,365,800
Aug 02, 2024	0.7600	0.7600	0.7100	0.7250	0.7250	6,728,700
Aug 01, 2024	0.7950	0.7950	0.7650	0.7700	0.7700	2,349,800
Jul 31, 2024	0.7650	0.7900	0.7400	0.7900	0.7900	7,547,900
Jul 30, 2024	0.7850	0.7950	0.7600	0.7650	0.7650	4,023,000
Jul 29, 2024	0.7850	0.8050	0.7800	0.7850	0.7850	2,504,000
Jul 26, 2024	0.7850	0.8000	0.7750	0.7900	0.7900	3,034,300
Jul 25, 2024	0.8100	0.8100	0.7700	0.7850	0.7850	7,270,400
Jul 24, 2024	0.8500	0.8500	0.8100	0.8200	0.8200	2,553,500
Jul 23, 2024	0.8500	0.8600	0.8350	0.8450	0.8450	5,583,200
Jul 22, 2024	0.7800	0.8500	0.7750	0.8500	0.8500	11,810,300
Jul 19, 2024	0.7650	0.8100	0.7600	0.7850	0.7850	15,689,300
Jul 18, 2024	0.8650	0.8650	0.7750	0.7800	0.7800	23,542,800
Jul 17, 2024	0.8550	0.8700	0.8450	0.8650	0.8650	6,003,500
Jul 16, 2024	0.8650	0.8700	0.8500	0.8700	0.8700	5,749,000
Jul 15, 2024	0.8750	0.8950	0.8600	0.8650	0.8650	6,586,700
Jul 12, 2024	0.8650	0.8900	0.8550	0.8800	0.8800	3,845,400
Jul 11, 2024	0.8900	0.9000	0.8700	0.8700	0.8700	6,129,000
Jul 10, 2024	0.8550	0.9000	0.8550	0.8900	0.8900	13,555,500
Jul 09, 2024	0.8700	0.8750	0.8450	0.8550	0.8550	6,203,800
Jul 05, 2024	0.8650	0.8850	0.8550	0.8700	0.8700	7,902,000
Jul 04, 2024	0.9200	0.9200	0.8400	0.8700	0.8700	32,069,700
Jul 03, 2024	0.8950	0.9300	0.8850	0.9250	0.9250	16,970,400
Jul 02, 2024	0.8700	0.9200	0.8550	0.8950	0.8950	24,453,700
Jul 01, 2024	0.7800	0.9150	0.7800	0.8800	0.8800	45,548,700
Jun 28, 2024	0.7800	0.7950	0.7600	0.7750	0.7750	7,890,300
Jun 27, 2024	0.7350	0.7850	0.7250	0.7850	0.7850	17,670,800
Jun 26, 2024	0.7250	0.7400	0.7050	0.7350	0.7350	5,342,000
Jun 25, 2024	0.7300	0.7500	0.7150	0.7200	0.7200	10,758,400
Jun 24, 2024	0.7750	0.7750	0.7250	0.7450	0.7450	12,922,500
Jun 21, 2024	0.7500	0.8000	0.7400	0.7750	0.7750	25,441,800
Jun 20, 2024	0.7600	0.7600	0.7350	0.7500	0.7500	5,343,000
Jun 19, 2024	0.7500	0.7700	0.7150	0.7550	0.7550	11,981,200
Jun 18, 2024	0.7750	0.7900	0.7250	0.7500	0.7500	15,612,600
Jun 14, 2024	0.7250	0.7800	0.7250	0.7650	0.7650	38,309,300
Jun 13, 2024	0.6450	0.7100	0.6450	0.7050	0.7050	18,518,500
Jun 12, 2024	0.6500	0.7000	0.6300	0.6500	0.6500	28,595,900
Jun 11, 2024	0.6400	0.6700	0.6250	0.6550	0.6550	26,013,900
Jun 10, 2024	0.5500	0.6300	0.5450	0.6300	0.6300	27,005,700
Jun 07, 2024	0.5400	0.5600	0.5300	0.5500	0.5500	10,140,200
Jun 06, 2024	0.5350	0.5500	0.5300	0.5450	0.5450	5,142,600
Jun 05, 2024	0.5450	0.5550	0.5250	0.5350	0.5350	18,661,800
Jun 04, 2024	0.5350	0.5750	0.5350	0.5450	0.5450	24,592,800
May 31, 2024	0.5500	0.5500	0.5250	0.5350	0.5350	6,652,700
May 30, 2024	0.5300	0.5600	0.5200	0.5400	0.5400	6,948,500
May 29, 2024	0.5350	0.5500	0.5050	0.5350	0.5350	9,060,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,904.00-2.00(-0.03%)

Dow Futures43,550.00+32.00(+0.07%)

Nasdaq Futures20,451.00-32.50(-0.16%)

Russell 2000 Futures2,293.10+1.90(+0.08%)

Crude Oil69.59+0.37(+0.53%)

Gold2,740.60+10.60(+0.39%)

IFCA MSC Berhad (0023.KL)

S&P Futures
5,904.00
-2.00(-0.03%)

Dow Futures
43,550.00
+32.00(+0.07%)

Nasdaq Futures
20,451.00
-32.50(-0.16%)

Russell 2000 Futures
2,293.10
+1.90(+0.08%)

Crude Oil
69.59
+0.37(+0.53%)

Gold
2,740.60
+10.60(+0.39%)