Kuala Lumpur - Delayed Quote MYR

IFCA MSC Berhad (0023.KL)

Compare
0.6600 +0.0200 (+3.13%)
As of 12:29 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.6450 0.6600 0.6350 0.6600 0.6600 1,374,400
Oct 18, 2024 0.6500 0.6600 0.6300 0.6400 0.6400 3,099,100
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 9, 2024 0.7450 0.7600 0.7100 0.7300 0.7300 11,575,700
Oct 8, 2024 0.6500 0.7500 0.6300 0.7400 0.7400 20,487,100
Oct 7, 2024 0.5850 0.6550 0.5800 0.6500 0.6500 8,154,100
Oct 4, 2024 0.5800 0.5800 0.5650 0.5800 0.5800 1,311,100
Oct 3, 2024 0.5650 0.5850 0.5650 0.5750 0.5750 1,746,100
Oct 2, 2024 0.6000 0.6000 0.5500 0.5650 0.5650 4,434,500
Oct 1, 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 9, 2024 0.6450 0.6600 0.6200 0.6600 0.6600 1,768,400
Sep 6, 2024 0.6550 0.6650 0.6450 0.6500 0.6500 2,291,300
Sep 5, 2024 0.6500 0.6700 0.6500 0.6550 0.6550 1,751,900
Sep 4, 2024 0.6200 0.6650 0.6150 0.6500 0.6500 3,593,400
Sep 3, 2024 0.6400 0.6550 0.6300 0.6500 0.6500 2,843,200
Sep 2, 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 9, 2024 0.6700 0.7000 0.6700 0.6800 0.6800 4,704,000
Aug 8, 2024 0.6500 0.6700 0.6400 0.6550 0.6550 4,121,400
Aug 7, 2024 0.6300 0.6700 0.6050 0.6650 0.6650 6,099,900
Aug 6, 2024 0.6200 0.6400 0.5850 0.6150 0.6150 9,171,400
Aug 5, 2024 0.6900 0.6900 0.5900 0.6000 0.6000 19,365,800
Aug 2, 2024 0.7600 0.7600 0.7100 0.7250 0.7250 6,728,700
Aug 1, 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 9, 2024 0.8700 0.8750 0.8450 0.8550 0.8550 6,203,800
Jul 5, 2024 0.8650 0.8850 0.8550 0.8700 0.8700 7,902,000
Jul 4, 2024 0.9200 0.9200 0.8400 0.8700 0.8700 32,069,700
Jul 3, 2024 0.8950 0.9300 0.8850 0.9250 0.9250 16,970,400
Jul 2, 2024 0.8700 0.9200 0.8550 0.8950 0.8950 24,453,700
Jul 1, 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 7, 2024 0.5400 0.5600 0.5300 0.5500 0.5500 10,140,200
Jun 6, 2024 0.0050 Dividend
Jun 6, 2024 0.5350 0.5500 0.5300 0.5450 0.5450 5,142,600
Jun 5, 2024 0.5450 0.5550 0.5250 0.5350 0.5300 18,661,800
Jun 4, 2024 0.5350 0.5750 0.5350 0.5450 0.5399 24,592,800
May 31, 2024 0.5500 0.5500 0.5250 0.5350 0.5300 6,652,700
May 30, 2024 0.5300 0.5600 0.5200 0.5400 0.5350 6,948,500
May 29, 2024 0.5350 0.5500 0.5050 0.5350 0.5300 9,060,000
May 28, 2024 0.5600 0.5600 0.5200 0.5350 0.5300 11,000,700
May 27, 2024 0.5600 0.5700 0.5500 0.5550 0.5498 8,160,800
May 24, 2024 0.5450 0.5800 0.5450 0.5550 0.5498 17,354,300
May 23, 2024 0.5500 0.5800 0.5450 0.5650 0.5597 32,003,100
May 21, 2024 0.4950 0.5500 0.4850 0.5450 0.5399 25,349,900
May 20, 2024 0.4800 0.5100 0.4800 0.4950 0.4904 17,813,700
May 17, 2024 0.4050 0.4800 0.4050 0.4750 0.4706 41,256,700
May 16, 2024 0.4050 0.4150 0.4050 0.4050 0.4012 2,868,800
May 15, 2024 0.4150 0.4150 0.4050 0.4050 0.4012 3,727,700
May 14, 2024 0.4150 0.4250 0.4100 0.4100 0.4062 5,682,000
May 13, 2024 0.4200 0.4200 0.4100 0.4200 0.4161 4,060,600
May 10, 2024 0.4250 0.4300 0.4200 0.4250 0.4210 6,099,900
May 9, 2024 0.4150 0.4200 0.4100 0.4200 0.4161 6,644,600
May 8, 2024 0.4250 0.4300 0.4100 0.4150 0.4111 5,813,800
May 7, 2024 0.4350 0.4350 0.4150 0.4200 0.4161 5,943,400
May 6, 2024 0.4150 0.4450 0.4100 0.4350 0.4309 23,188,600
May 3, 2024 0.4250 0.4250 0.4050 0.4150 0.4111 5,866,200
May 2, 2024 0.4100 0.4300 0.4050 0.4200 0.4161 5,818,800
Apr 30, 2024 0.4100 0.4150 0.4100 0.4150 0.4111 1,820,400
Apr 29, 2024 0.3950 0.4250 0.3950 0.4100 0.4062 10,348,400
Apr 26, 2024 0.3950 0.4050 0.3900 0.3950 0.3913 6,814,200
Apr 25, 2024 0.4200 0.4200 0.3850 0.3900 0.3864 14,968,500
Apr 24, 2024 0.4200 0.4250 0.4100 0.4200 0.4161 4,956,400
Apr 23, 2024 0.4100 0.4200 0.4000 0.4150 0.4111 9,106,100
Apr 22, 2024 0.3550 0.4150 0.3550 0.4150 0.4111 30,498,800
Apr 19, 2024 0.3650 0.3700 0.3500 0.3550 0.3517 5,935,400
Apr 18, 2024 0.3750 0.3800 0.3650 0.3700 0.3665 8,725,700
Apr 17, 2024 0.3350 0.3750 0.3350 0.3700 0.3665 16,259,600
Apr 16, 2024 0.3400 0.3400 0.3200 0.3300 0.3269 3,709,900
Apr 15, 2024 0.3450 0.3450 0.3350 0.3400 0.3368 2,672,400
Apr 12, 2024 0.3350 0.3500 0.3350 0.3450 0.3418 3,563,600
Apr 9, 2024 0.3350 0.3400 0.3300 0.3350 0.3319 2,285,700
Apr 8, 2024 0.3250 0.3350 0.3250 0.3350 0.3319 507,100
Apr 5, 2024 0.3250 0.3350 0.3250 0.3250 0.3220 2,442,000
Apr 4, 2024 0.3250 0.3300 0.3200 0.3250 0.3220 3,226,400
Apr 3, 2024 0.3350 0.3350 0.3200 0.3250 0.3220 4,900,800
Apr 2, 2024 0.3350 0.3400 0.3350 0.3350 0.3319 2,774,000
Apr 1, 2024 0.3300 0.3400 0.3250 0.3400 0.3368 2,682,500
Mar 29, 2024 0.3550 0.3550 0.3300 0.3300 0.3269 8,881,600
Mar 27, 2024 0.3550 0.3650 0.3550 0.3550 0.3517 2,120,700
Mar 26, 2024 0.3600 0.3650 0.3550 0.3550 0.3517 4,348,000
Mar 25, 2024 0.3500 0.3700 0.3500 0.3600 0.3566 9,310,200
Mar 22, 2024 0.3500 0.3550 0.3450 0.3500 0.3467 3,471,500
Mar 21, 2024 0.3500 0.3550 0.3450 0.3500 0.3467 3,464,800
Mar 20, 2024 0.3550 0.3650 0.3500 0.3550 0.3517 12,076,000
Mar 19, 2024 0.3450 0.3550 0.3450 0.3500 0.3467 4,273,000
Mar 18, 2024 0.3550 0.3600 0.3400 0.3450 0.3418 6,914,400
Mar 15, 2024 0.3450 0.3600 0.3350 0.3550 0.3517 19,856,600
Mar 14, 2024 0.3350 0.3500 0.3350 0.3400 0.3368 9,216,700
Mar 13, 2024 0.3450 0.3450 0.3300 0.3350 0.3319 9,681,400
Mar 12, 2024 0.3250 0.3500 0.3200 0.3450 0.3418 19,964,400
Mar 11, 2024 0.3150 0.3250 0.3100 0.3200 0.3170 5,568,300
Mar 8, 2024 0.3200 0.3300 0.3150 0.3150 0.3121 7,493,200
Mar 7, 2024 0.3050 0.3200 0.3000 0.3200 0.3170 13,848,300
Mar 6, 2024 0.3000 0.3050 0.2950 0.3000 0.2972 1,033,700
Mar 5, 2024 0.3100 0.3100 0.2950 0.3000 0.2972 3,728,700
Mar 4, 2024 0.2900 0.3150 0.2900 0.3050 0.3021 14,056,400
Mar 1, 2024 0.2900 0.2900 0.2850 0.2900 0.2873 560,900
Feb 29, 2024 0.2850 0.2900 0.2850 0.2900 0.2873 1,302,200
Feb 28, 2024 0.2900 0.2900 0.2850 0.2850 0.2823 616,200
Feb 27, 2024 0.2800 0.2900 0.2800 0.2900 0.2873 1,788,900
Feb 26, 2024 0.2850 0.2850 0.2800 0.2850 0.2823 220,700
Feb 23, 2024 0.2900 0.2900 0.2800 0.2800 0.2774 588,500
Feb 22, 2024 0.2850 0.2900 0.2800 0.2900 0.2873 1,275,800
Feb 21, 2024 0.2850 0.2850 0.2800 0.2800 0.2774 184,000
Feb 20, 2024 0.2800 0.2850 0.2800 0.2800 0.2774 205,300
Feb 19, 2024 0.2850 0.2850 0.2800 0.2800 0.2774 652,900
Feb 16, 2024 0.2850 0.2850 0.2800 0.2850 0.2823 588,600
Feb 15, 2024 0.2800 0.2850 0.2800 0.2800 0.2774 367,000
Feb 14, 2024 0.2800 0.2850 0.2800 0.2800 0.2774 223,600
Feb 13, 2024 0.2800 0.2850 0.2800 0.2800 0.2774 456,300
Feb 9, 2024 0.2800 0.2850 0.2750 0.2850 0.2823 342,700
Feb 8, 2024 0.2800 0.2800 0.2750 0.2750 0.2724 259,300
Feb 7, 2024 0.2750 0.2800 0.2750 0.2800 0.2774 407,700
Feb 6, 2024 0.2750 0.2800 0.2700 0.2800 0.2774 1,016,800
Feb 5, 2024 0.2850 0.2850 0.2750 0.2750 0.2724 2,035,300
Feb 2, 2024 0.2850 0.2900 0.2800 0.2850 0.2823 1,054,500
Jan 31, 2024 0.2900 0.2900 0.2800 0.2800 0.2774 1,359,700
Jan 30, 2024 0.2900 0.2950 0.2900 0.2900 0.2873 991,900
Jan 29, 2024 0.2900 0.2950 0.2900 0.2900 0.2873 942,400
Jan 26, 2024 0.2950 0.3000 0.2900 0.2900 0.2873 2,912,000
Jan 24, 2024 0.2900 0.2950 0.2900 0.2950 0.2922 493,600
Jan 23, 2024 0.2850 0.2900 0.2850 0.2900 0.2873 903,600
Jan 22, 2024 0.2900 0.2900 0.2850 0.2900 0.2873 177,200
Jan 19, 2024 0.2800 0.2900 0.2800 0.2900 0.2873 464,100
Jan 18, 2024 0.2900 0.2900 0.2800 0.2850 0.2823 2,398,400
Jan 17, 2024 0.2950 0.2950 0.2850 0.2950 0.2922 3,152,000
Jan 16, 2024 0.2950 0.3000 0.2900 0.2950 0.2922 1,175,700
Jan 15, 2024 0.3050 0.3050 0.2950 0.2950 0.2922 2,411,300
Jan 12, 2024 0.2900 0.3000 0.2900 0.2950 0.2922 2,933,400
Jan 11, 2024 0.2950 0.3000 0.2900 0.2900 0.2873 739,800
Jan 10, 2024 0.2950 0.3000 0.2900 0.2950 0.2922 1,776,100
Jan 9, 2024 0.3000 0.3050 0.2950 0.2950 0.2922 1,308,600
Jan 8, 2024 0.3050 0.3100 0.3000 0.3000 0.2972 3,878,900
Jan 5, 2024 0.2950 0.3100 0.2950 0.3050 0.3021 4,087,200
Jan 4, 2024 0.2900 0.3050 0.2900 0.2950 0.2922 3,023,600
Jan 3, 2024 0.2950 0.3000 0.2900 0.2900 0.2873 2,201,400
Jan 2, 2024 0.2850 0.2950 0.2850 0.2950 0.2922 3,220,500
Dec 29, 2023 0.2850 0.2900 0.2800 0.2850 0.2823 2,000,100
Dec 28, 2023 0.2850 0.2850 0.2800 0.2800 0.2774 827,900
Dec 27, 2023 0.2850 0.2900 0.2850 0.2900 0.2873 332,600
Dec 26, 2023 0.2850 0.2850 0.2850 0.2850 0.2823 592,000
Dec 22, 2023 0.2850 0.2850 0.2850 0.2850 0.2823 225,000
Dec 21, 2023 0.2850 0.2900 0.2800 0.2900 0.2873 362,600
Dec 20, 2023 0.2800 0.2900 0.2800 0.2850 0.2823 1,315,500
Dec 19, 2023 0.2850 0.2850 0.2750 0.2800 0.2774 1,240,900
Dec 18, 2023 0.2750 0.2850 0.2700 0.2850 0.2823 2,293,400
Dec 15, 2023 0.2750 0.2800 0.2700 0.2750 0.2724 284,800
Dec 14, 2023 0.2800 0.2800 0.2750 0.2750 0.2724 559,000
Dec 13, 2023 0.2750 0.2850 0.2750 0.2800 0.2774 674,400
Dec 12, 2023 0.2750 0.2800 0.2700 0.2750 0.2724 302,600
Dec 11, 2023 0.2750 0.2750 0.2750 0.2750 0.2724 356,800
Dec 8, 2023 0.2750 0.2800 0.2750 0.2750 0.2724 236,200
Dec 7, 2023 0.2750 0.2750 0.2750 0.2750 0.2724 342,900
Dec 6, 2023 0.2750 0.2800 0.2750 0.2750 0.2724 613,600
Dec 5, 2023 0.2750 0.2800 0.2700 0.2750 0.2724 445,000
Dec 4, 2023 0.2800 0.2850 0.2750 0.2750 0.2724 813,200
Dec 1, 2023 0.2800 0.2800 0.2700 0.2800 0.2774 439,800
Nov 30, 2023 0.2750 0.2800 0.2700 0.2800 0.2774 586,300
Nov 29, 2023 0.2800 0.2850 0.2700 0.2800 0.2774 1,485,500
Nov 28, 2023 0.2800 0.2850 0.2750 0.2850 0.2823 1,297,800
Nov 27, 2023 0.2850 0.2900 0.2800 0.2850 0.2823 294,800
Nov 24, 2023 0.2900 0.2950 0.2850 0.2850 0.2823 1,830,400
Nov 23, 2023 0.2900 0.2900 0.2800 0.2850 0.2823 984,800
Nov 22, 2023 0.2850 0.2900 0.2850 0.2900 0.2873 439,100
Nov 21, 2023 0.2850 0.2900 0.2800 0.2900 0.2873 1,509,900
Nov 20, 2023 0.2850 0.2900 0.2800 0.2800 0.2774 1,025,800
Nov 17, 2023 0.2850 0.2900 0.2800 0.2900 0.2873 1,733,600
Nov 16, 2023 0.2950 0.2950 0.2850 0.2850 0.2823 480,200
Nov 15, 2023 0.2900 0.2950 0.2850 0.2950 0.2922 1,425,400
Nov 14, 2023 0.2850 0.2900 0.2800 0.2900 0.2873 1,303,400
Nov 10, 2023 0.2800 0.2850 0.2750 0.2800 0.2774 1,172,500
Nov 9, 2023 0.2850 0.2850 0.2800 0.2850 0.2823 2,036,900
Nov 8, 2023 0.2850 0.2900 0.2850 0.2900 0.2873 754,500
Nov 7, 2023 0.2950 0.2950 0.2850 0.2850 0.2823 4,041,400
Nov 6, 2023 0.2850 0.3000 0.2850 0.2950 0.2922 11,307,100
Nov 3, 2023 0.2650 0.2750 0.2650 0.2750 0.2724 2,861,900
Nov 2, 2023 0.2650 0.2700 0.2650 0.2650 0.2625 1,438,700
Nov 1, 2023 0.2650 0.2650 0.2650 0.2650 0.2625 779,900
Oct 31, 2023 0.2750 0.2750 0.2650 0.2700 0.2675 827,400
Oct 30, 2023 0.2750 0.2750 0.2650 0.2700 0.2675 1,911,300
Oct 27, 2023 0.2600 0.2750 0.2600 0.2750 0.2724 1,219,100
Oct 26, 2023 0.2700 0.2700 0.2600 0.2650 0.2625 943,900
Oct 25, 2023 0.2650 0.2750 0.2650 0.2650 0.2625 3,010,200
Oct 24, 2023 0.2650 0.2700 0.2600 0.2600 0.2576 1,850,700
Oct 23, 2023 0.2650 0.2650 0.2600 0.2600 0.2576 844,200

Related Tickers