Infoline Tec Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	0.845	0.910	0.845	0.905	0.836	14,911,200
2023-01-19	0.855	0.855	0.835	0.840	0.776	6,364,600
2023-01-18	0.820	0.875	0.820	0.855	0.790	14,594,900
2023-01-17	0.805	0.840	0.795	0.815	0.753	5,387,400
2023-01-16	0.820	0.835	0.800	0.805	0.743	2,250,200
2023-01-13	0.840	0.860	0.810	0.820	0.757	4,782,800
2023-01-12	0.785	0.870	0.785	0.835	0.771	11,940,300
2023-01-11	0.775	0.800	0.775	0.780	0.720	5,762,700
2023-01-10	0.815	0.830	0.770	0.775	0.716	7,593,600
2023-01-09	0.805	0.830	0.805	0.815	0.753	3,569,000
2023-01-06	0.835	0.835	0.785	0.795	0.734	5,281,000
2023-01-05	0.865	0.890	0.800	0.830	0.767	17,271,199
2023-01-04	0.855	0.885	0.850	0.860	0.794	4,912,200
2023-01-03	0.860	0.860	0.810	0.860	0.794	5,718,500
2022-12-30	0.915	0.950	0.850	0.850	0.785	30,272,100
2022-12-29	0.830	0.900	0.825	0.895	0.827	12,854,700
2022-12-28	0.825	0.875	0.760	0.835	0.771	17,009,500
2022-12-27	1.010	1.040	0.825	0.835	0.771	28,868,699
2022-12-23	1.000	1.030	0.990	1.000	0.924	6,116,600
2022-12-22	1.040	1.050	0.995	1.010	0.933	5,505,900
2022-12-21	1.030	1.080	0.990	1.010	0.933	15,161,300
2022-12-20	1.020	1.060	0.955	1.010	0.933	20,246,000
2022-12-19	0.870	1.100	0.870	1.020	0.942	51,119,500
2022-12-16	0.710	0.865	0.705	0.845	0.780	40,370,898
2022-12-15	0.710	0.740	0.695	0.720	0.665	11,514,000
2022-12-14	0.705	0.725	0.690	0.700	0.646	12,669,100
2022-12-13	0.700	0.710	0.670	0.695	0.642	8,143,300
2022-12-12	0.660	0.700	0.655	0.690	0.637	5,431,000
2022-12-09	0.685	0.740	0.655	0.670	0.619	30,407,600
2022-12-08	0.640	0.670	0.625	0.670	0.619	10,309,700
2022-12-07	0.610	0.640	0.605	0.625	0.577	9,496,300
2022-12-06	0.605	0.675	0.600	0.620	0.573	16,577,500
2022-12-05	0.565	0.620	0.565	0.610	0.563	15,409,100
2022-12-02	0.560	0.565	0.545	0.560	0.517	4,874,100
2022-12-01	0.525	0.575	0.525	0.565	0.522	17,377,600
2022-11-30	0.525	0.530	0.510	0.515	0.476	4,610,000
2022-11-29	0.540	0.545	0.530	0.530	0.489	3,358,200
2022-11-25	0.530	0.565	0.520	0.535	0.494	13,159,900
2022-11-24	0.525	0.540	0.525	0.530	0.489	7,101,800
2022-11-23	0.525	0.535	0.510	0.520	0.480	4,574,300
2022-11-22	0.535	0.550	0.510	0.525	0.485	21,615,900
2022-11-21	0.475	0.500	0.475	0.500	0.462	5,822,400
2022-11-17	0.480	0.485	0.470	0.470	0.434	3,779,100
2022-11-16	0.490	0.500	0.480	0.485	0.448	4,762,900
2022-11-15	0.480	0.490	0.470	0.485	0.448	5,300,800
2022-11-14	0.485	0.485	0.470	0.475	0.439	4,293,300
2022-11-11	0.485	0.495	0.475	0.485	0.448	6,760,400
2022-11-10	0.475	0.485	0.470	0.475	0.439	3,304,700
2022-11-09	0.470	0.505	0.470	0.480	0.443	19,575,500
2022-11-08	0.475	0.480	0.460	0.465	0.429	4,933,100
2022-11-07	0.480	0.490	0.460	0.470	0.434	6,518,700
2022-11-04	0.450	0.485	0.450	0.475	0.439	16,693,699
2022-11-03	0.445	0.450	0.445	0.450	0.416	2,136,200
2022-11-02	0.445	0.450	0.445	0.450	0.416	2,120,700
2022-11-01	0.445	0.450	0.440	0.450	0.416	1,928,900
2022-10-31	0.455	0.460	0.440	0.445	0.411	5,184,000
2022-10-28	0.445	0.460	0.445	0.450	0.416	2,476,700
2022-10-27	0.450	0.450	0.440	0.445	0.411	5,080,400
2022-10-26	0.440	0.455	0.435	0.450	0.416	5,966,700
2022-10-25	0.415	0.440	0.415	0.435	0.402	6,053,300

← NewerPage 16 of 18 · 1,030 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0023 MYR
2025-03-14	0.0063 MYR
2024-11-14	0.0079 MYR
2024-06-18	0.0138 MYR
2023-12-07	0.0094 MYR
2023-07-04	0.0138 MYR
2023-03-01	0.0083 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.