Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Excel Force MSC Bhd. (0065) Historical Prices

MY:0065 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.130.130.120.130.13+4.17%14,5000.00
Nov 10, 20260.130.130.120.120.12-4.00%1,017,5000.16
Nov 09, 20260.130.130.130.130.130.00%00.00
Nov 06, 20260.130.130.130.130.130.00%237,1000.04
Nov 05, 20260.130.130.120.130.13-3.85%964,0000.15
Nov 04, 20260.130.140.130.130.130.00%865,8000.14
Nov 03, 20260.130.140.130.130.13-3.70%768,4000.12
Nov 02, 20260.140.140.130.140.140.00%190,1000.03
Oct 30, 20260.140.140.140.140.140.00%394,5000.06
Oct 29, 20260.140.140.140.140.140.00%75,4000.01
Oct 28, 20260.140.140.140.140.140.00%624,5000.10
Oct 27, 20260.130.140.130.140.14+3.85%478,5000.08
Oct 26, 20260.140.140.130.130.13-3.70%265,2000.04
Oct 23, 20260.140.140.130.140.14+3.85%736,4000.11
Oct 22, 20260.140.140.130.130.13-7.14%1,176,6000.18
Oct 21, 20260.140.140.140.140.14+3.70%678,7000.11
Oct 20, 20260.150.150.140.140.14-6.90%1,651,2000.26
Oct 19, 20260.140.150.140.150.15+3.57%1,982,9000.31
Oct 16, 20260.150.150.140.140.14-6.67%1,281,4000.20
Oct 15, 20260.150.150.150.150.15+3.45%860,2000.14
Oct 14, 20260.150.150.150.150.15-3.33%998,8000.16
Oct 13, 20260.150.150.150.150.15+7.14%1,766,2000.28
Oct 12, 20260.160.160.140.140.14-6.67%3,922,0000.63
Oct 09, 20260.150.160.150.150.150.00%1,691,2000.27
Oct 08, 20260.160.160.150.150.15-6.25%1,625,0000.26
Oct 07, 20260.160.160.150.160.16+3.23%4,350,9000.71
Oct 06, 20260.170.180.150.160.16-8.82%16,133,0002.75
Oct 05, 20260.200.200.140.170.17-19.05%49,901,0009.85
Oct 02, 20260.210.210.200.210.21+2.44%633,3000.13
Oct 01, 20260.220.220.210.210.21-4.65%1,431,4000.28
Sep 30, 20260.210.220.200.220.22+4.88%2,479,5000.50
Sep 29, 20260.210.220.210.210.21-2.38%440,7000.09
Sep 28, 20260.230.230.210.210.21-8.70%1,052,7000.21
Sep 25, 20260.220.240.220.230.23+4.55%7,560,3001.56
Sep 24, 20260.210.220.210.220.22+2.33%797,5000.16
Sep 23, 20260.210.220.210.220.22+2.38%663,3000.14
Sep 22, 20260.210.230.210.210.210.00%3,949,1000.83
Sep 21, 20260.220.220.200.210.21-4.55%2,490,9000.53
Sep 18, 20260.230.230.220.220.22-2.22%6,232,2001.34
Sep 17, 20260.230.230.230.230.230.00%2,523,1000.55
Sep 16, 20260.230.230.200.230.230.00%00.00
Sep 15, 20260.200.230.200.230.23+12.50%10,902,1002.46
Sep 14, 20260.200.200.190.200.20+2.56%5,560,1001.28
Sep 11, 20260.190.210.190.200.20+5.41%6,773,0001.60
Sep 10, 20260.190.190.180.190.19+2.78%2,592,1000.62
Sep 09, 20260.180.200.180.180.18-2.70%15,386,8003.89
Sep 08, 20260.200.210.180.190.19-5.13%11,918,4003.16
Sep 07, 20260.170.210.170.200.20+21.88%21,922,4006.41
Sep 04, 20260.170.170.160.160.16-3.03%5,807,8001.74
Sep 03, 20260.160.180.150.170.17+6.45%18,912,4006.24