Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.765	0.765	0.705	0.730	0.723	131,400
2025-04-08	0.790	0.790	0.750	0.775	0.767	77,000
2025-04-07	0.800	0.800	0.735	0.800	0.792	280,100
2025-04-04	0.840	0.840	0.840	0.840	0.831	2,000
2025-04-03	0.835	0.840	0.835	0.840	0.831	6,000
2025-04-02	0.835	0.835	0.835	0.835	0.827	2,000
2025-03-28	0.815	0.840	0.815	0.840	0.831	10,000
2025-03-27	0.850	0.850	0.850	0.850	0.841	1,000
2025-03-26	0.840	0.850	0.820	0.850	0.841	85,000
2025-03-25	0.845	0.845	0.810	0.820	0.812	84,200
2025-03-24	0.850	0.850	0.815	0.850	0.841	6,900
2025-03-21	0.840	0.845	0.815	0.845	0.836	53,000
2025-03-20	0.850	0.850	0.850	0.850	0.841	2,100
2025-03-19	0.855	0.855	0.855	0.855	0.846	100
2025-03-17	0.800	0.860	0.800	0.860	0.851	325,800
2025-03-14	0.800	0.800	0.790	0.800	0.792	56,500
2025-03-13	0.795	0.820	0.795	0.820	0.805	46,000
2025-03-12	0.755	0.790	0.755	0.785	0.771	151,600
2025-03-11	0.745	0.770	0.715	0.770	0.756	145,200
2025-03-10	0.770	0.795	0.750	0.795	0.781	587,300
2025-03-07	0.800	0.800	0.765	0.800	0.786	104,000
2025-03-06	0.840	0.840	0.790	0.800	0.786	360,500
2025-03-05	0.850	0.850	0.795	0.800	0.786	419,900
2025-03-04	0.860	0.860	0.780	0.850	0.835	657,300
2025-03-03	0.865	0.865	0.865	0.865	0.850	6,500
2025-02-28	0.870	0.875	0.835	0.870	0.855	316,100
2025-02-27	0.875	0.890	0.840	0.880	0.864	168,000
2025-02-26	0.900	0.900	0.835	0.875	0.859	146,600
2025-02-25	0.915	0.915	0.815	0.840	0.825	680,200
2025-02-24	0.915	0.920	0.915	0.920	0.904	15,000
2025-02-21	0.920	0.920	0.865	0.920	0.904	8,700
2025-02-20	0.920	0.920	0.850	0.920	0.904	161,300
2025-02-19	0.925	0.925	0.925	0.925	0.909	500
2025-02-18	0.925	0.950	0.915	0.925	0.909	74,100
2025-02-17	0.925	0.925	0.915	0.925	0.909	203,000
2025-02-14	0.920	0.925	0.910	0.925	0.909	88,600
2025-02-13	0.920	0.920	0.900	0.920	0.904	18,000
2025-02-12	0.900	0.920	0.900	0.920	0.904	33,900
2025-02-10	0.910	0.910	0.900	0.905	0.889	37,500
2025-02-07	0.905	0.925	0.880	0.910	0.894	148,500
2025-02-06	0.890	0.900	0.880	0.895	0.879	132,900
2025-02-05	0.900	0.905	0.890	0.895	0.879	145,300
2025-02-04	0.900	0.900	0.880	0.900	0.884	101,800
2025-02-03	0.905	0.905	0.890	0.900	0.884	156,800
2025-01-31	0.900	0.910	0.890	0.910	0.894	114,800
2025-01-28	0.860	0.900	0.855	0.890	0.874	44,600
2025-01-27	0.885	0.920	0.865	0.920	0.904	198,200
2025-01-24	0.920	0.920	0.885	0.895	0.879	46,700
2025-01-23	0.875	0.925	0.875	0.920	0.904	67,700
2025-01-21	0.880	0.920	0.880	0.920	0.904	226,900
2025-01-20	0.875	0.880	0.865	0.880	0.864	53,300
2025-01-17	0.890	0.895	0.865	0.890	0.874	124,900
2025-01-16	0.895	0.900	0.875	0.890	0.874	98,700
2025-01-15	0.885	0.895	0.870	0.895	0.879	205,800
2025-01-14	0.900	0.900	0.885	0.900	0.884	157,300
2025-01-13	0.915	0.915	0.890	0.890	0.874	350,000
2025-01-10	0.910	0.935	0.910	0.915	0.899	333,600
2025-01-09	0.940	0.950	0.910	0.910	0.894	623,400
2025-01-08	0.945	0.960	0.940	0.940	0.923	152,100
2025-01-07	0.955	0.960	0.945	0.955	0.938	205,800

← NewerPage 7 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.