最新更新:2024-11-21 16:56:24
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.660
-0.005
(-0.8%)
0.645-0.680
6.1M
IFCAMSC
IFCA MSC BERHAD
类型: 创业板
代码: 0023
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.660
-0.005
-0.8
61,446
0.680
0.645
IFCAMSC
IFCA MSC BERHAD
类型：创业板
代码：0023
| 股价 (令吉) | ：0.660 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-0.8 |
| 成交量（'00) | ：61,446 |
| 今日最高 (令吉) | ：0.680 |
| 今日最低 (令吉) | ：0.645 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-21
0.660
0.680
0.645
61446
2024-11-21
6.1M
0.660
-0.005
(-0.8%)
0.645-0.680
2024-11-20
0.665
0.675
0.615
180215
2024-11-20
18.0M
0.665
+0.070
(11.8%)
0.615-0.675
2024-11-19
0.595
0.615
0.575
46266
2024-11-19
4.6M
0.595
+0.025
(4.4%)
0.575-0.615
2024-11-18
0.570
0.605
0.565
48898
2024-11-18
4.9M
0.570
-0.005
(-0.9%)
0.565-0.605
2024-11-15
0.575
0.585
0.530
76156
2024-11-15
7.6M
0.575
+0.040
(7.5%)
0.530-0.585
2024-11-14
0.535
0.540
0.525
9677
2024-11-14
967.7K
0.535
+0.010
(1.9%)
0.525-0.540
2024-11-13
0.525
0.530
0.520
8607
2024-11-13
860.7K
0.525
-0.005
(-0.9%)
0.520-0.530
2024-11-12
0.530
0.540
0.530
9848
2024-11-12
984.8K
0.530
-
0.530-0.540
2024-11-11
0.530
0.540
0.530
5017
2024-11-11
501.7K
0.530
-0.005
(-0.9%)
0.530-0.540
2024-11-08
0.535
0.550
0.535
14961
2024-11-08
1.5M
0.535
-0.015
(-2.7%)
0.535-0.550
2024-11-07
0.550
0.570
0.545
14068
2024-11-07
1.4M
0.550
-0.010
(-1.8%)
0.545-0.570
2024-11-06
0.560
0.565
0.525
36054
2024-11-06
3.6M
0.560
+0.045
(8.7%)
0.525-0.565
2024-11-05
0.515
0.540
0.515
15477
2024-11-05
1.5M
0.515
-0.015
(-2.8%)
0.515-0.540
2024-11-04
0.530
0.535
0.515
11500
2024-11-04
1.2M
0.530
+0.015
(2.9%)
0.515-0.535
2024-11-01
0.515
0.530
0.510
18868
2024-11-01
1.9M
0.515
-0.005
(-1.0%)
0.510-0.530
2024-10-31
0.520
0.540
0.520
20087
2024-10-31
2.0M
0.520
-0.025
(-4.6%)
0.520-0.540
2024-10-30
0.520
0.540
0.520
20087
2024-10-30
2.0M
0.520
-0.025
(-4.6%)
0.520-0.540
2024-10-29
0.545
0.555
0.535
18978
2024-10-29
1.9M
0.545
-0.005
(-0.9%)
0.535-0.555
2024-10-28
0.550
0.630
0.495
219891
2024-10-28
22.0M
0.550
-0.080
(-12.7%)
0.495-0.630
2024-10-25
0.630
0.635
0.620
14958
2024-10-25
1.5M
0.630
-
0.620-0.635
2024-10-24
0.630
0.655
0.620
32137
2024-10-24
3.2M
0.630
-0.010
(-1.6%)
0.620-0.655
2024-10-23
0.640
0.655
0.630
25536
2024-10-23
2.6M
0.640
-
0.630-0.655
2024-10-22
0.640
0.650
0.630
15723
2024-10-22
1.6M
0.640
-
0.630-0.650
2024-10-21
0.640
0.665
0.635
29054
2024-10-21
2.9M
0.640
-
0.635-0.665
2024-10-18
0.640
0.660
0.630
30991
2024-10-18
3.1M
0.640
-0.010
(-1.5%)
0.630-0.660
2024-10-17
0.650
0.650
0.625
45719
2024-10-17
4.6M
0.650
+0.020
(3.2%)
0.625-0.650
2024-10-16
0.630
0.630
0.600
24513
2024-10-16
2.5M
0.630
+0.015
(2.4%)
0.600-0.630
2024-10-15
0.615
0.630
0.605
23942
2024-10-15
2.4M
0.615
-0.010
(-1.6%)
0.605-0.630
2024-10-14
0.625
0.665
0.615
143561
2024-10-14
14.4M
0.625
-0.100
(-13.8%)
0.615-0.665
2024-10-11
0.725
0.740
0.710
58302
2024-10-11
5.8M
0.725
+0.005
(0.7%)
0.710-0.740
2024-10-10
0.720
0.740
0.715
41063
2024-10-10
4.1M
0.720
-0.010
(-1.4%)
0.715-0.740
2024-10-09
0.730
0.760
0.710
115757
2024-10-09
11.6M
0.730
-0.010
(-1.4%)
0.710-0.760
2024-10-08
0.740
0.750
0.630
204871
2024-10-08
20.5M
0.740
+0.090
(13.8%)
0.630-0.750
2024-10-07
0.650
0.655
0.580
81541
2024-10-07
8.2M
0.650
+0.070
(12.1%)
0.580-0.655
2024-10-04
0.580
0.580
0.565
13111
2024-10-04
1.3M
0.580
+0.005
(0.9%)
0.565-0.580
2024-10-03
0.575
0.585
0.565
17461
2024-10-03
1.7M
0.575
+0.010
(1.8%)
0.565-0.585
2024-10-02
0.565
0.600
0.550
44345
2024-10-02
4.4M
0.565
-0.045
(-7.4%)
0.550-0.600
2024-10-01
0.610
0.610
0.595
10190
2024-10-01
1.0M
0.610
+0.005
(0.8%)
0.595-0.610
2024-09-30
0.605
0.625
0.595
20650
2024-09-30
2.1M
0.605
+0.005
(0.8%)
0.595-0.625
2024-09-27
0.600
0.615
0.600
8180
2024-09-27
818.0K
0.600
-0.010
(-1.6%)
0.600-0.615
2024-09-26
0.610
0.625
0.590
12470
2024-09-26
1.2M
0.610
-
0.590-0.625
2024-09-25
0.610
0.630
0.605
10134
2024-09-25
1.0M
0.610
-0.005
(-0.8%)
0.605-0.630
2024-09-24
0.615
0.615
0.595
12276
2024-09-24
1.2M
0.615
+0.005
(0.8%)
0.595-0.615
2024-09-23
0.610
0.625
0.600
6786
2024-09-23
678.6K
0.610
-0.015
(-2.4%)
0.600-0.625
2024-09-20
0.625
0.640
0.620
11438
2024-09-20
1.1M
0.625
-0.005
(-0.8%)
0.620-0.640
2024-09-19
0.630
0.630
0.600
12901
2024-09-19
1.3M
0.630
+0.030
(5.0%)
0.600-0.630
2024-09-18
0.600
0.615
0.590
9716
2024-09-18
971.6K
0.600
-0.010
(-1.6%)
0.590-0.615
2024-09-17
0.610
0.620
0.600
5055
2024-09-17
505.5K
0.610
-0.010
(-1.6%)
0.600-0.620
2024-09-16
0.620
0.620
0.600
13793
2024-09-16
1.4M
0.620
+0.025
(4.2%)
0.600-0.620
2024-09-13
0.620
0.620
0.600
13793
2024-09-13
1.4M
0.620
+0.025
(4.2%)
0.600-0.620
2024-09-12
0.595
0.600
0.580
12396
2024-09-12
1.2M
0.595
+0.020
(3.5%)
0.580-0.600
2024-09-11
0.575
0.625
0.570
37743
2024-09-11
3.8M
0.575
-0.045
(-7.3%)
0.570-0.625
2024-09-10
0.620
0.670
0.615
13737
2024-09-10
1.4M
0.620
-0.040
(-6.1%)
0.615-0.670
2024-09-09
0.660
0.660
0.620
17684
2024-09-09
1.8M
0.660
+0.010
(1.5%)
0.620-0.660
2024-09-06
0.650
0.665
0.645
22913
2024-09-06
2.3M
0.650
-0.005
(-0.8%)
0.645-0.665
2024-09-05
0.655
0.670
0.650
17519
2024-09-05
1.8M
0.655
+0.005
(0.8%)
0.650-0.670
2024-09-04
0.650
0.665
0.615
35934
2024-09-04
3.6M
0.650
-
0.615-0.665
2024-09-03
0.650
0.655
0.630
28432
2024-09-03
2.8M
0.650
+0.010
(1.6%)
0.630-0.655
2024-09-02
0.640
0.645
0.590
59078
2024-09-02
5.9M
0.640
+0.045
(7.6%)
0.590-0.645
