IFS Capital Limited (SGX:I49)
Singapore
· Delayed Price · Currency is SGD 0.1780
+0.0030 (1.71%)
At close: Dec 5, 2025
IFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 10,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 86,400 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | 63,500 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 55,200 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 40,000 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 2,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 75,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 52,300 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 50,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 28,600 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 53,300 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 74,400 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.37% | 51,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 30,000 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 85,000 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 42,900 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 213,100 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 6.51% | 705,500 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 106,700 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | 67,600 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 71,200 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 1,500 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 103,100 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 115,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 194,500 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | 18,300 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 12,100 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 74,900 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 102,300 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,000 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 1,050,300 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 10,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 160,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 7,200 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 163,200 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 15,100 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 235,200 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 415,800 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 29,400 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 52,600 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 100 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 258,300 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 201,700 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 40,800 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 6,000 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.70% | 210,800 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 86,400 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 60,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 71,700 |