|
Live Quote:
On
|
|
|
|
|
Wednesday, May 7, 2025 4:07:52 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 7/10/2020
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
0 |
| Split-adjusted Price |
16.71 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.71
|
0
|
|
|
7/9/2020
|
+1.70 / +9.55%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.71
|
1,000
|
|
|
7/8/2020
|
-0.70 / -3.78%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.48
|
15.25
|
7,000
|
|
|
7/7/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.85
|
100
|
|
|
7/6/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.85
|
0
|
|
|
7/3/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.85
|
0
|
|
|
7/2/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.85
|
0
|
|
|
7/1/2020
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.48
|
15.85
|
2,100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
0
|
|
|
6/29/2020
|
-1.50 / -7.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
500
|
|
|
6/26/2020
|
+2.00 / +11.43%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.71
|
200
|
|
|
6/25/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
1,000
|
|
|
6/24/2020
|
+0.50 / +2.94%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.27
|
15.00
|
3,900
|
|
|
6/23/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
800
|
|
|
6/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
6/18/2020
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
1,600
|
|
|
6/17/2020
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.23
|
13.97
|
1,000
|
|
|
6/16/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.80
|
0
|
|
|
6/15/2020
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.80
|
100
|
|
|
6/12/2020
|
-1.70 / -9.83%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.99
|
13.37
|
1,800
|
|
|
6/11/2020
|
-3.00 / -14.78%
|
20.50
|
20.50
|
17.30
|
17.30
|
18.04
|
14.83
|
2,400
|
|
|
6/10/2020
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.40
|
500
|
|
|
6/9/2020
|
+2.60 / +14.86%
|
18.00
|
20.10
|
18.00
|
20.10
|
18.25
|
17.23
|
5,600
|
|
|
6/8/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
300
|
|
|
6/5/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
3,300
|
|
|
6/4/2020
|
+1.40 / +8.70%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
0
|
|
|
6/3/2020
|
+0.20 / +1.26%
|
18.00
|
18.00
|
16.10
|
16.10
|
17.53
|
13.80
|
400
|
|
|
6/2/2020
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.63
|
200
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
14.14
|
900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|