Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.720	0.735	0.715	0.720	0.691	1,453,100
2024-01-10	0.735	0.735	0.720	0.725	0.696	619,200
2024-01-09	0.730	0.735	0.730	0.735	0.705	419,500
2024-01-08	0.735	0.745	0.725	0.725	0.696	976,000
2024-01-05	0.745	0.745	0.725	0.730	0.700	994,700
2024-01-04	0.740	0.750	0.720	0.735	0.705	2,079,400
2024-01-03	0.740	0.750	0.735	0.740	0.710	255,300
2024-01-02	0.765	0.770	0.735	0.740	0.710	369,400
2023-12-29	0.740	0.775	0.735	0.760	0.729	963,400
2023-12-28	0.740	0.750	0.735	0.740	0.710	203,000
2023-12-27	0.740	0.750	0.735	0.740	0.710	326,200
2023-12-26	0.750	0.750	0.730	0.750	0.720	391,800
2023-12-22	0.765	0.765	0.750	0.750	0.720	143,600
2023-12-21	0.760	0.760	0.750	0.750	0.720	384,800
2023-12-20	0.755	0.765	0.755	0.760	0.729	392,500
2023-12-19	0.745	0.765	0.745	0.755	0.724	1,596,300
2023-12-18	0.810	0.810	0.720	0.745	0.715	6,110,400
2023-12-15	0.835	0.835	0.810	0.810	0.777	506,200
2023-12-14	0.820	0.850	0.820	0.835	0.801	2,500,900
2023-12-13	0.830	0.850	0.805	0.820	0.787	4,186,600
2023-12-12	0.815	0.830	0.815	0.825	0.792	1,603,800
2023-12-11	0.820	0.825	0.815	0.815	0.782	653,200
2023-12-08	0.825	0.830	0.820	0.820	0.787	3,968,000
2023-12-07	0.830	0.835	0.820	0.830	0.796	466,300
2023-12-06	0.820	0.840	0.820	0.835	0.792	2,433,200
2023-12-05	0.805	0.830	0.800	0.820	0.778	3,497,700
2023-12-04	0.830	0.830	0.795	0.800	0.759	1,374,500
2023-12-01	0.825	0.840	0.820	0.830	0.787	3,070,800
2023-11-30	0.830	0.840	0.820	0.825	0.783	3,145,800
2023-11-29	0.810	0.830	0.810	0.830	0.787	3,231,700
2023-11-28	0.795	0.815	0.795	0.815	0.773	3,185,500
2023-11-27	0.815	0.825	0.800	0.800	0.759	3,463,300
2023-11-24	0.805	0.820	0.800	0.815	0.773	4,356,000
2023-11-23	0.800	0.805	0.795	0.805	0.764	4,420,000
2023-11-22	0.795	0.805	0.790	0.800	0.759	3,815,700
2023-11-21	0.790	0.800	0.780	0.795	0.754	3,748,900
2023-11-20	0.785	0.790	0.780	0.790	0.749	3,880,000
2023-11-17	0.775	0.790	0.775	0.785	0.745	2,986,700
2023-11-16	0.765	0.785	0.765	0.765	0.726	2,790,100
2023-11-15	0.765	0.780	0.760	0.765	0.726	2,636,000
2023-11-14	0.785	0.790	0.765	0.765	0.726	3,626,700
2023-11-10	0.780	0.790	0.765	0.780	0.740	5,126,600
2023-11-09	0.775	0.795	0.775	0.780	0.740	1,873,600
2023-11-08	0.780	0.795	0.770	0.775	0.735	1,139,800
2023-11-07	0.795	0.795	0.780	0.780	0.740	2,356,300
2023-11-06	0.795	0.800	0.790	0.795	0.754	1,424,700
2023-11-03	0.785	0.795	0.785	0.790	0.749	1,260,400
2023-11-02	0.785	0.795	0.780	0.785	0.745	2,532,600
2023-11-01	0.780	0.800	0.770	0.790	0.749	2,973,800
2023-10-31	0.770	0.780	0.770	0.780	0.740	1,450,900
2023-10-30	0.755	0.780	0.755	0.765	0.726	2,147,000
2023-10-27	0.770	0.770	0.755	0.755	0.716	735,400
2023-10-26	0.745	0.775	0.745	0.765	0.726	1,236,900
2023-10-25	0.745	0.770	0.740	0.745	0.707	2,235,300
2023-10-24	0.745	0.770	0.745	0.750	0.712	1,646,500
2023-10-23	0.750	0.760	0.750	0.750	0.712	183,200
2023-10-20	0.760	0.770	0.755	0.755	0.716	2,034,600
2023-10-19	0.770	0.775	0.755	0.760	0.721	1,556,900
2023-10-18	0.780	0.780	0.765	0.770	0.731	205,900
2023-10-17	0.775	0.780	0.765	0.770	0.731	1,925,300

← NewerPage 12 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.