Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.760	0.780	0.760	0.775	0.735	2,998,400
2023-10-13	0.760	0.760	0.755	0.760	0.721	81,100
2023-10-12	0.760	0.770	0.760	0.770	0.731	2,737,200
2023-10-11	0.780	0.780	0.765	0.765	0.726	111,000
2023-10-10	0.770	0.785	0.765	0.780	0.740	451,200
2023-10-09	0.760	0.765	0.755	0.765	0.726	2,782,000
2023-10-06	0.770	0.770	0.750	0.760	0.721	430,600
2023-10-05	0.780	0.780	0.770	0.775	0.735	661,400
2023-10-04	0.780	0.790	0.770	0.780	0.740	3,724,900
2023-10-03	0.780	0.780	0.775	0.780	0.740	125,900
2023-10-02	0.785	0.795	0.780	0.785	0.745	179,500
2023-09-29	0.775	0.785	0.770	0.785	0.745	3,291,100
2023-09-27	0.785	0.785	0.770	0.775	0.735	190,500
2023-09-26	0.785	0.790	0.780	0.790	0.749	281,100
2023-09-25	0.770	0.805	0.770	0.795	0.754	4,122,900
2023-09-22	0.770	0.775	0.770	0.770	0.731	175,900
2023-09-21	0.785	0.785	0.770	0.775	0.735	600,100
2023-09-20	0.760	0.800	0.760	0.780	0.740	4,703,600
2023-09-19	0.745	0.770	0.745	0.760	0.721	1,894,500
2023-09-18	0.745	0.755	0.745	0.745	0.707	489,200
2023-09-15	0.740	0.770	0.730	0.760	0.721	1,234,000
2023-09-14	0.735	0.750	0.730	0.740	0.702	1,213,300
2023-09-13	0.720	0.735	0.715	0.720	0.683	1,137,600
2023-09-12	0.725	0.730	0.715	0.720	0.683	969,000
2023-09-11	0.745	0.750	0.730	0.730	0.693	1,669,800
2023-09-08	0.785	0.785	0.730	0.740	0.702	4,749,200
2023-09-07	0.740	0.800	0.735	0.790	0.749	3,228,700
2023-09-06	0.750	0.750	0.740	0.745	0.707	486,200
2023-09-05	0.750	0.760	0.745	0.745	0.707	363,000
2023-09-04	0.750	0.755	0.750	0.750	0.712	221,700
2023-09-01	0.755	0.765	0.745	0.750	0.712	450,500
2023-08-30	0.745	0.760	0.745	0.755	0.716	296,600
2023-08-29	0.750	0.760	0.745	0.745	0.707	289,400
2023-08-28	0.760	0.760	0.745	0.760	0.721	559,600
2023-08-25	0.755	0.760	0.755	0.755	0.716	412,600
2023-08-24	0.770	0.770	0.755	0.765	0.726	206,600
2023-08-23	0.760	0.765	0.755	0.760	0.721	786,200
2023-08-22	0.775	0.775	0.765	0.765	0.726	121,100
2023-08-21	0.770	0.785	0.765	0.775	0.735	311,600
2023-08-18	0.780	0.800	0.770	0.775	0.735	486,600
2023-08-17	0.795	0.795	0.780	0.785	0.745	403,600
2023-08-16	0.810	0.825	0.790	0.800	0.759	1,866,600
2023-08-15	0.795	0.810	0.795	0.800	0.759	671,900
2023-08-14	0.770	0.800	0.770	0.795	0.754	1,194,000
2023-08-11	0.765	0.780	0.765	0.770	0.731	308,600
2023-08-10	0.760	0.765	0.750	0.760	0.721	232,000
2023-08-09	0.755	0.760	0.750	0.760	0.721	480,800
2023-08-08	0.755	0.770	0.755	0.760	0.721	267,600
2023-08-07	0.760	0.760	0.755	0.755	0.716	288,300
2023-08-04	0.765	0.765	0.760	0.765	0.726	160,300
2023-08-03	0.775	0.780	0.760	0.765	0.726	649,900
2023-08-02	0.770	0.780	0.770	0.770	0.731	333,400
2023-08-01	0.780	0.780	0.770	0.780	0.740	355,100
2023-07-31	0.785	0.800	0.780	0.780	0.740	826,900
2023-07-28	0.780	0.790	0.775	0.785	0.745	217,900
2023-07-27	0.780	0.795	0.780	0.785	0.745	265,300
2023-07-26	0.775	0.795	0.775	0.785	0.745	269,300
2023-07-25	0.780	0.790	0.775	0.780	0.740	294,300
2023-07-24	0.795	0.795	0.775	0.785	0.745	861,000
2023-07-21	0.785	0.805	0.780	0.785	0.745	615,600

← NewerPage 13 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.