Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Excel Force MSC Berhad (0065.KL)

0.2350
+0.0050
+(2.17%)
At close: 4:58:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.23000.24500.23000.23500.23501,752,600
May 5, 20250.23000.23000.22500.23000.230087,500
May 2, 20250.22500.23000.22000.23000.2300195,800
Apr 30, 20250.21500.23000.21500.22500.2250577,800
Apr 29, 20250.21500.22000.21500.22000.2200175,400
Apr 28, 20250.22000.22000.21500.21500.2150615,700
Apr 25, 20250.22000.22500.22000.22000.2200446,100
Apr 24, 20250.22000.22000.21500.21500.2150586,000
Apr 23, 20250.21500.22000.21500.22000.2200165,800
Apr 22, 20250.21500.21500.21500.21500.2150170,000
Apr 21, 20250.21500.21500.21500.21500.2150134,200
Apr 18, 20250.21500.22000.21500.22000.220040,600
Apr 17, 20250.21000.21500.21000.21500.215080,500
Apr 16, 20250.22000.22000.21000.21500.2150110,000
Apr 15, 20250.22000.22500.21000.21000.2100863,600
Apr 14, 20250.21000.21500.21000.21500.2150380,700
Apr 11, 20250.21000.21000.20000.21000.21001,217,200
Apr 10, 20250.21500.23000.21000.21500.21501,360,500
Apr 9, 20250.20000.20000.19500.20000.20001,021,100
Apr 8, 20250.21000.21000.20000.20000.20001,042,600
Apr 7, 20250.23000.23000.20000.20500.20501,837,200
Apr 4, 20250.24000.25000.23500.24000.2400184,500
Apr 3, 20250.24500.24500.24500.24500.245062,800
Apr 2, 20250.24500.24500.24500.24500.245040,500
Mar 28, 20250.25000.25000.25000.25000.250027,100
Mar 27, 20250.24500.25000.24500.25000.2500986,000
Mar 26, 20250.24000.24000.24000.24000.240010,000
Mar 25, 20250.25500.25500.24500.24500.245052,900
Mar 24, 20250.25000.25500.24500.25500.255069,000
Mar 21, 20250.26000.26000.25000.25500.2550261,500
Mar 20, 20250.26500.26500.26000.26500.2650122,000
Mar 19, 20250.23500.27000.22500.27000.27002,366,800
Mar 17, 20250.22500.24000.22500.23500.2350400,000
Mar 14, 20250.22000.22500.22000.22500.2250174,300
Mar 13, 20250.22000.22500.22000.22000.2200733,200
Mar 12, 20250.22000.22000.22000.22000.2200180,700
Mar 11, 20250.22500.22500.21500.22500.2250515,100
Mar 10, 20250.23000.23000.23000.23000.2300136,000
Mar 7, 20250.23000.23000.23000.23000.2300223,100
Mar 6, 20250.23000.23000.23000.23000.2300252,200
Mar 5, 20250.23000.23500.22500.23500.2350215,600
Mar 4, 20250.23500.23500.22500.23000.2300995,400
Mar 3, 20250.24000.24000.23000.23500.2350406,600
Feb 28, 20250.25000.25000.24000.24000.2400339,600
Feb 27, 20250.25000.25500.25000.25500.255068,300
Feb 26, 20250.25000.25500.24500.25000.2500544,200
Feb 25, 20250.25500.25500.25000.25000.2500287,500
Feb 24, 20250.25500.25500.25000.25500.2550305,100
Feb 21, 20250.26000.26000.26000.26000.2600143,700
Feb 20, 20250.26000.26500.26000.26500.2650594,600
Feb 19, 20250.26500.27500.26000.26500.2650652,100
Feb 18, 20250.27000.27500.27000.27000.2700338,400
Feb 17, 20250.27500.27500.27000.27000.270047,700
Feb 14, 20250.27500.27500.27000.27500.2750301,300
Feb 13, 20250.27500.27500.27000.27000.270075,400
Feb 12, 20250.27500.28000.27500.27500.275023,800
Feb 10, 20250.27500.27500.27000.27500.2750365,500
Feb 7, 20250.27000.28000.27000.27500.2750255,200
Feb 6, 20250.28000.28000.27000.27500.27501,140,900
Feb 5, 20250.27000.28000.27000.27500.2750332,900
Feb 4, 20250.27500.27500.27000.27000.270027,000
Feb 3, 20250.27500.27500.27000.27000.2700218,900
Jan 31, 20250.27500.27500.27500.27500.275030,000
Jan 28, 20250.27500.27500.27500.27500.275084,900
Jan 27, 20250.27500.28500.27000.27500.2750601,800
Jan 24, 20250.28000.28000.27500.27500.2750194,000
Jan 23, 20250.28000.28000.27500.28000.2800312,800
Jan 22, 20250.28000.28500.28000.28000.2800265,800
Jan 21, 20250.28500.28500.28000.28000.28001,068,300
Jan 20, 20250.28000.28500.28000.28500.2850320,100
Jan 17, 20250.28000.28000.28000.28000.280074,000
Jan 16, 20250.28000.28500.27500.28000.2800428,600
Jan 15, 20250.28500.28500.28000.28000.28001,291,300
Jan 14, 20250.28500.28500.28500.28500.285063,700
Jan 13, 20250.29000.29000.28500.28500.2850142,100
Jan 10, 20250.29000.29500.29000.29500.2950188,100
Jan 9, 20250.29000.29500.28500.28500.2850490,700
Jan 8, 20250.29000.29500.29000.29000.2900269,400
Jan 7, 20250.29500.29500.29500.29500.2950215,100
Jan 6, 20250.29500.29500.29500.29500.2950585,800
Jan 3, 20250.29500.30000.29500.30000.3000788,200
Jan 2, 20250.29000.30000.29000.30000.3000690,700
Dec 31, 20240.29000.29000.29000.29000.2900440,000
Dec 30, 20240.28500.29500.28500.29500.2950254,000
Dec 27, 20240.29000.29500.28500.29500.2950482,200
Dec 26, 20240.28500.28500.28500.28500.285070,500
Dec 24, 20240.28500.29000.28500.29000.2900211,800
Dec 23, 20240.28500.28500.28500.28500.285050,000
Dec 20, 2024 0.005 Dividend
Dec 20, 20240.28500.28500.28500.28500.285010,000
Dec 19, 20240.28500.29000.28500.29000.285071,800
Dec 18, 20240.28500.29000.28500.29000.285087,300
Dec 17, 20240.29500.29500.28500.28500.2801178,900
Dec 16, 20240.29000.29500.28500.29500.2899169,600
Dec 13, 20240.29000.29000.29000.29000.2850162,000
Dec 12, 20240.29000.29000.28500.29000.2850215,500
Dec 11, 20240.28500.29000.28500.29000.2850276,800
Dec 10, 20240.28500.28500.28500.28500.2801112,700
Dec 9, 20240.28500.29000.28500.28500.2801406,900
Dec 6, 20240.29000.29000.28500.29000.285084,700
Dec 5, 20240.28500.29000.28500.29000.285071,600
Dec 4, 20240.28500.29000.28500.28500.2801262,200
Dec 3, 20240.28000.28500.28000.28500.2801575,900
Dec 2, 20240.28500.28500.28000.28500.2801555,600
Nov 29, 20240.29000.29000.28000.28500.28012,355,300
Nov 28, 20240.29000.29500.29000.29000.285089,800
Nov 27, 20240.29000.29000.29000.29000.2850164,000
Nov 26, 20240.29000.29000.29000.29000.285034,900
Nov 25, 20240.29000.29000.29000.29000.2850123,000
Nov 22, 20240.29500.29500.29000.29000.2850874,600
Nov 21, 20240.30000.30000.29500.29500.2899400,000
Nov 20, 20240.30000.30000.29500.30000.2948207,000
Nov 19, 20240.29500.30000.29500.30000.2948135,900
Nov 18, 20240.29500.29500.29500.29500.2899263,200
Nov 15, 20240.29500.29500.29000.29500.2899182,300
Nov 14, 20240.29500.30000.29500.30000.2948166,300
Nov 13, 20240.29500.30000.29500.29500.2899274,100
Nov 12, 20240.29500.30000.29000.30000.2948347,100
Nov 11, 20240.29500.30000.29500.29500.2899250,100
Nov 8, 20240.30500.30500.30000.30000.2948553,800
Nov 7, 20240.30500.31000.30000.31000.30471,200,700
Nov 6, 20240.29500.30500.29500.30500.2997372,500
Nov 5, 20240.29500.30000.29500.30000.2948187,000
Nov 4, 20240.29000.29500.29000.29500.2899262,200
Nov 1, 20240.29000.29000.28500.29000.2850119,400
Oct 30, 20240.29000.29000.28500.29000.2850221,500
Oct 29, 20240.28500.29000.28500.29000.2850160,700
Oct 28, 20240.29000.29500.28500.29000.2850438,700
Oct 25, 20240.29000.29500.28500.29500.2899940,000
Oct 24, 20240.29000.29500.29000.29500.2899185,700
Oct 23, 20240.29000.29500.28500.29000.2850117,100
Oct 22, 20240.29000.29500.29000.29000.2850267,500
Oct 21, 20240.29000.29000.28500.29000.2850411,600
Oct 18, 20240.28500.28500.28500.28500.280116,700
Oct 17, 20240.28500.28500.28500.28500.2801172,200
Oct 16, 20240.29000.29000.28500.28500.280138,000
Oct 15, 20240.29000.29000.29000.29000.2850426,600
Oct 14, 20240.29000.29000.28500.28500.2801168,000
Oct 11, 20240.29000.29500.28500.29000.2850727,300
Oct 10, 20240.30000.30000.29000.29500.2899570,600
Oct 9, 20240.30000.30000.29500.30000.2948239,100
Oct 8, 20240.28500.30500.28500.30500.29971,629,300
Oct 7, 20240.29500.29500.28500.29000.2850405,600
Oct 4, 20240.29500.29500.29000.29000.2850292,900
Oct 3, 20240.29000.29000.29000.29000.2850211,000
Oct 2, 20240.29000.29000.29000.29000.2850405,100
Oct 1, 20240.28500.29500.28500.29500.2899613,100
Sep 30, 20240.29000.29500.29000.29500.2899386,700
Sep 27, 20240.29000.29500.28500.29000.2850641,400
Sep 26, 20240.29000.29500.28500.29000.2850386,300
Sep 25, 20240.29000.29500.29000.29000.2850424,900
Sep 24, 20240.29000.29500.29000.29000.2850345,000
Sep 23, 20240.29500.30000.29000.29000.2850464,800
Sep 20, 20240.29500.30000.29500.30000.2948675,500
Sep 19, 20240.29000.30000.29000.29000.2850814,300
Sep 18, 20240.29500.29500.28000.29500.28992,601,800
Sep 17, 20240.30000.30000.29500.30000.2948288,000
Sep 13, 20240.29500.30000.29000.30000.2948934,100
Sep 12, 20240.29500.29500.29000.29500.2899683,200
Sep 11, 20240.29500.30000.29500.29500.2899610,400
Sep 10, 20240.29500.29500.29500.29500.2899216,000
Sep 9, 20240.29500.30000.29500.29500.2899293,700
Sep 6, 20240.29500.30000.29500.29500.2899662,900
Sep 5, 20240.29500.30000.29500.30000.2948614,300
Sep 4, 20240.30000.30000.29500.29500.2899737,200
Sep 3, 20240.30500.31000.30000.30000.2948418,600
Sep 2, 20240.31000.31000.30500.30500.2997270,900
Aug 30, 20240.30000.30500.30000.30500.2997344,500
Aug 29, 20240.31000.31000.30000.30000.29481,129,000
Aug 28, 20240.29500.31500.29500.31500.3096901,100
Aug 27, 20240.30000.30000.29500.30000.2948333,000
Aug 26, 20240.30000.30000.29500.30000.2948385,600
Aug 23, 20240.30500.31000.30000.30000.29481,204,000
Aug 22, 20240.31000.31000.30500.30500.2997453,000
Aug 21, 20240.31000.31000.30500.31000.3047352,000
Aug 20, 20240.32000.32000.31000.31000.3047240,900
Aug 19, 20240.30500.31500.30500.31500.3096496,500
Aug 16, 20240.31000.31000.30500.30500.2997257,000
Aug 15, 20240.31000.31000.30500.30500.2997144,800
Aug 14, 20240.31000.31500.30500.31000.3047611,000
Aug 13, 20240.31000.31000.30000.31000.3047530,000
Aug 12, 20240.31000.32000.30500.31000.3047762,500
Aug 9, 20240.30500.31500.30500.31000.30471,542,500
Aug 8, 20240.29500.30500.29500.30500.2997805,200
Aug 7, 20240.30000.30500.29500.30000.29481,369,300
Aug 6, 20240.28500.30500.28000.30000.29483,002,400
Aug 5, 20240.31000.31000.27500.28500.280111,420,400
Aug 2, 20240.34000.34000.31500.32000.31456,632,400
Aug 1, 20240.34500.35000.34000.34500.33911,811,900
Jul 31, 20240.34500.35000.34500.34500.3391413,000
Jul 30, 20240.35000.35000.34500.34500.3391394,700
Jul 29, 20240.35000.35500.35000.35000.3440350,000
Jul 26, 20240.35000.35000.34500.35000.3440699,800
Jul 25, 20240.35000.35500.35000.35500.34892,281,200
Jul 24, 20240.35000.35500.35000.35500.3489582,700
Jul 23, 20240.35000.35500.35000.35500.34891,076,600
Jul 22, 20240.36000.36000.34500.35500.34893,128,400
Jul 19, 20240.36000.36000.35500.35500.3489575,700
Jul 18, 20240.35500.36000.35500.36000.3538897,100
Jul 17, 20240.36000.36500.35500.35500.34891,438,100
Jul 16, 20240.36000.36000.35500.35500.3489880,900
Jul 15, 20240.35500.36000.35000.36000.35381,957,400
Jul 12, 20240.35500.36000.35000.35500.34892,975,900
Jul 11, 20240.35500.36000.35500.35500.34891,721,800
Jul 10, 20240.35500.36000.35000.35500.34891,491,500
Jul 9, 20240.36000.36000.35500.35500.3489608,700
Jul 5, 20240.36500.36500.35500.36000.35381,575,800
Jul 4, 20240.36000.36500.36000.36500.35871,033,100
Jul 3, 20240.37000.37000.36000.36000.35384,040,000
Jul 2, 20240.36500.37000.36000.37000.36362,858,500
Jul 1, 20240.36500.37000.36000.36500.3587869,500
Jun 28, 20240.36000.36000.36000.36000.3538665,200
Jun 27, 20240.36000.36500.35000.36000.35382,382,500
Jun 26, 20240.36000.36500.36000.36000.35382,555,400
Jun 25, 20240.36500.36500.36000.36000.35382,007,000
Jun 24, 20240.37000.37000.36500.36500.35871,576,400
Jun 21, 20240.36500.37000.36500.37000.36363,146,500
Jun 20, 20240.36500.37000.36500.36500.35871,811,200
Jun 19, 20240.38000.38000.36500.36500.35873,277,000
Jun 18, 2024 0.005 Dividend
Jun 18, 20240.38500.39000.37500.38000.37343,431,400
Jun 14, 20240.39500.39500.38500.38500.37344,518,200
Jun 13, 20240.39000.39500.38500.39500.38317,606,600
Jun 12, 20240.38500.40000.38000.39000.378318,720,100
Jun 11, 20240.38500.38500.38000.38000.36865,630,000
Jun 10, 20240.38000.39000.38000.38000.36867,968,600
Jun 7, 20240.37500.38000.37500.37500.36372,624,700
Jun 6, 20240.37000.38000.37000.37500.36372,009,100
Jun 5, 20240.36500.37500.36500.37000.35892,138,000
Jun 4, 20240.37000.37000.36500.36500.35402,594,200
May 31, 20240.36500.37500.36500.37000.35891,740,700
May 30, 20240.37000.37500.36500.37000.35892,859,700
May 29, 20240.38000.38000.36500.37500.36372,683,300
May 28, 20240.38500.38500.37500.38000.36862,010,700
May 27, 20240.38000.39000.37500.38500.37344,500,500
May 24, 20240.38500.38500.37000.38000.36866,919,900
May 23, 20240.39000.39000.38000.38500.37346,704,500
May 21, 20240.40500.40500.39500.39500.38312,695,600
May 20, 20240.39500.40500.39500.40000.38808,298,900
May 17, 20240.39000.40000.38500.39000.37835,374,400
May 16, 20240.39000.39500.38000.39000.37835,234,300
May 15, 20240.38500.39500.38000.38500.37346,493,800
May 14, 20240.38500.38500.38000.38000.36861,547,000
May 13, 20240.38000.39000.38000.38500.37344,243,400
May 10, 20240.38000.38000.37500.38000.36861,126,600
May 9, 20240.38000.38500.37500.38000.36863,008,300
May 8, 20240.38000.39000.38000.38500.37349,036,700
May 7, 20240.37000.38500.36500.38000.36867,767,100
May 6, 20240.37000.37500.36000.37000.35892,667,400

Related Tickers

0258.KL Agmo Holdings Berhad
0.3750
-1.32%
 
5195.KL Censof Holdings Berhad
0.1950
-2.50%
 
0236.KL Ramssol Group Berhad
0.8950
+1.70%
 
0290.KL Panda Eco System Berhad
0.3050
0.00%
 
0119.KL AppAsia Berhad
0.1150
0.00%
 
0176.KL Kronologi Asia Berhad
0.2400
0.00%
 
0023.KL IFCA MSC Berhad
0.4400
-4.35%
 
0276.KL Autocount Dotcom Berhad
1.0700
0.00%