Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	0.830	0.840	0.820	0.830	0.796	900,100
2024-04-09	0.835	0.845	0.810	0.830	0.796	2,460,800
2024-04-08	0.810	0.860	0.810	0.835	0.801	8,753,900
2024-04-05	0.805	0.810	0.795	0.810	0.777	494,800
2024-04-04	0.800	0.815	0.800	0.810	0.777	1,746,100
2024-04-03	0.790	0.805	0.780	0.795	0.763	1,075,000
2024-04-02	0.785	0.795	0.780	0.790	0.758	668,100
2024-04-01	0.785	0.800	0.780	0.785	0.753	549,900
2024-03-29	0.785	0.795	0.785	0.785	0.753	439,100
2024-03-27	0.800	0.810	0.780	0.785	0.753	1,310,800
2024-03-26	0.820	0.820	0.795	0.795	0.763	1,038,800
2024-03-25	0.825	0.825	0.810	0.820	0.787	1,508,900
2024-03-22	0.805	0.825	0.790	0.815	0.782	2,192,200
2024-03-21	0.775	0.815	0.775	0.805	0.772	1,785,000
2024-03-20	0.785	0.790	0.770	0.780	0.748	772,300
2024-03-19	0.800	0.810	0.775	0.785	0.753	530,700
2024-03-18	0.805	0.805	0.785	0.800	0.768	609,900
2024-03-15	0.810	0.815	0.805	0.805	0.772	873,200
2024-03-14	0.810	0.810	0.790	0.800	0.768	804,300
2024-03-13	0.815	0.820	0.800	0.810	0.777	1,608,100
2024-03-12	0.805	0.815	0.800	0.815	0.782	1,277,400
2024-03-11	0.785	0.810	0.785	0.805	0.772	1,249,500
2024-03-08	0.770	0.800	0.765	0.780	0.748	521,800
2024-03-07	0.775	0.785	0.765	0.780	0.748	439,800
2024-03-06	0.785	0.785	0.775	0.785	0.753	234,700
2024-03-05	0.785	0.795	0.775	0.785	0.753	313,900
2024-03-04	0.780	0.790	0.780	0.785	0.753	153,800
2024-03-01	0.800	0.805	0.780	0.790	0.758	335,000
2024-02-29	0.775	0.805	0.770	0.805	0.772	992,900
2024-02-28	0.815	0.815	0.770	0.775	0.744	1,391,700
2024-02-27	0.820	0.820	0.800	0.820	0.787	1,999,300
2024-02-26	0.805	0.830	0.795	0.825	0.792	7,476,400
2024-02-23	0.760	0.765	0.750	0.765	0.734	667,000
2024-02-22	0.755	0.755	0.745	0.750	0.720	330,000
2024-02-21	0.720	0.750	0.720	0.745	0.715	1,235,900
2024-02-20	0.715	0.720	0.715	0.715	0.686	86,700
2024-02-19	0.705	0.720	0.705	0.715	0.686	207,800
2024-02-16	0.715	0.715	0.710	0.710	0.681	113,000
2024-02-15	0.700	0.720	0.700	0.715	0.686	432,200
2024-02-14	0.700	0.710	0.695	0.700	0.672	266,500
2024-02-13	0.700	0.705	0.695	0.705	0.676	120,700
2024-02-09	0.700	0.710	0.700	0.700	0.672	86,200
2024-02-08	0.700	0.705	0.690	0.700	0.672	77,300
2024-02-07	0.700	0.700	0.700	0.700	0.672	3,600
2024-02-06	0.695	0.695	0.690	0.695	0.667	72,300
2024-02-05	0.700	0.700	0.690	0.695	0.667	447,800
2024-02-02	0.700	0.700	0.695	0.700	0.672	227,300
2024-01-31	0.710	0.710	0.700	0.705	0.676	320,500
2024-01-30	0.705	0.705	0.700	0.700	0.672	198,900
2024-01-29	0.690	0.710	0.685	0.700	0.672	679,900
2024-01-26	0.685	0.695	0.680	0.690	0.662	448,300
2024-01-24	0.680	0.690	0.675	0.680	0.652	682,900
2024-01-23	0.680	0.695	0.680	0.680	0.652	379,000
2024-01-22	0.685	0.685	0.680	0.680	0.652	183,200
2024-01-19	0.685	0.690	0.685	0.685	0.657	252,600
2024-01-18	0.700	0.705	0.660	0.675	0.648	1,174,500
2024-01-17	0.700	0.715	0.695	0.700	0.672	691,400
2024-01-16	0.710	0.710	0.700	0.705	0.676	890,300
2024-01-15	0.715	0.720	0.700	0.715	0.686	597,200
2024-01-12	0.720	0.720	0.710	0.720	0.691	674,600

← NewerPage 11 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.