Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	1.030	1.060	1.000	1.050	1.023	1,741,800
2024-07-11	1.060	1.060	1.040	1.040	1.013	1,001,800
2024-07-10	1.050	1.100	1.030	1.060	1.033	2,983,800
2024-07-09	1.050	1.060	1.030	1.040	1.013	2,049,300
2024-07-05	1.070	1.070	1.040	1.050	1.023	1,671,700
2024-07-04	1.090	1.090	1.050	1.070	1.042	1,724,800
2024-07-03	1.040	1.100	1.040	1.090	1.062	3,440,900
2024-07-02	0.980	1.060	0.980	1.040	1.013	6,880,600
2024-07-01	0.985	0.985	0.955	0.980	0.955	3,208,000
2024-06-28	0.965	0.985	0.960	0.985	0.960	4,685,700
2024-06-27	0.970	0.970	0.950	0.960	0.935	2,114,400
2024-06-26	0.965	0.980	0.940	0.970	0.945	4,207,100
2024-06-25	0.910	0.965	0.900	0.955	0.930	7,139,500
2024-06-24	0.930	0.940	0.895	0.910	0.887	3,691,600
2024-06-21	0.870	0.950	0.870	0.930	0.906	5,613,500
2024-06-20	0.890	0.895	0.870	0.880	0.857	1,014,800
2024-06-19	0.905	0.910	0.860	0.890	0.867	2,492,400
2024-06-18	0.915	0.920	0.870	0.905	0.882	1,328,900
2024-06-14	0.925	0.930	0.905	0.915	0.878	2,095,000
2024-06-13	0.870	0.945	0.860	0.925	0.888	12,030,500
2024-06-12	0.830	0.865	0.825	0.860	0.825	7,321,900
2024-06-11	0.825	0.840	0.825	0.825	0.792	3,247,700
2024-06-10	0.790	0.810	0.790	0.805	0.772	946,400
2024-06-07	0.780	0.805	0.780	0.790	0.758	1,661,400
2024-06-06	0.800	0.800	0.770	0.780	0.748	2,203,400
2024-06-05	0.800	0.815	0.790	0.800	0.768	1,502,000
2024-06-04	0.740	0.815	0.715	0.800	0.768	12,021,600
2024-05-31	0.825	0.825	0.785	0.785	0.753	3,874,700
2024-05-30	0.795	0.830	0.790	0.825	0.792	2,295,200
2024-05-29	0.815	0.815	0.790	0.800	0.768	2,366,000
2024-05-28	0.825	0.835	0.805	0.815	0.782	1,790,300
2024-05-27	0.850	0.860	0.815	0.820	0.787	4,018,900
2024-05-24	0.880	0.885	0.845	0.850	0.816	3,666,000
2024-05-23	0.860	0.900	0.860	0.890	0.854	8,700,500
2024-05-21	0.850	0.855	0.840	0.855	0.820	1,214,200
2024-05-20	0.875	0.875	0.850	0.850	0.816	2,657,500
2024-05-17	0.850	0.865	0.845	0.865	0.830	3,828,000
2024-05-16	0.840	0.850	0.830	0.850	0.816	2,055,100
2024-05-15	0.860	0.875	0.835	0.840	0.806	3,626,200
2024-05-14	0.825	0.870	0.825	0.850	0.816	6,754,300
2024-05-13	0.810	0.830	0.810	0.825	0.792	2,064,000
2024-05-10	0.825	0.830	0.805	0.810	0.777	1,786,600
2024-05-09	0.835	0.845	0.825	0.825	0.792	3,152,600
2024-05-08	0.825	0.835	0.820	0.835	0.801	2,084,700
2024-05-07	0.825	0.840	0.825	0.825	0.792	3,508,700
2024-05-06	0.805	0.830	0.805	0.825	0.792	2,821,400
2024-05-03	0.805	0.815	0.800	0.805	0.772	1,026,900
2024-05-02	0.775	0.805	0.765	0.805	0.772	2,180,900
2024-04-30	0.790	0.800	0.780	0.780	0.748	673,700
2024-04-29	0.800	0.805	0.785	0.790	0.758	792,600
2024-04-26	0.785	0.805	0.775	0.800	0.768	1,693,600
2024-04-25	0.775	0.780	0.770	0.775	0.744	509,800
2024-04-24	0.770	0.780	0.770	0.775	0.744	525,900
2024-04-23	0.760	0.770	0.760	0.770	0.739	717,700
2024-04-22	0.750	0.765	0.750	0.755	0.724	664,500
2024-04-19	0.785	0.790	0.730	0.745	0.715	4,566,700
2024-04-18	0.800	0.800	0.770	0.790	0.758	1,555,500
2024-04-17	0.780	0.800	0.780	0.800	0.768	601,100
2024-04-16	0.800	0.800	0.765	0.780	0.748	2,349,100
2024-04-15	0.830	0.840	0.795	0.800	0.768	2,988,200

← NewerPage 10 of 18 · 1,028 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.