Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.795	0.815	0.785	0.785	0.745	1,005,300
2023-07-18	0.820	0.820	0.790	0.795	0.754	749,000
2023-07-17	0.810	0.820	0.810	0.820	0.778	1,276,800
2023-07-14	0.800	0.810	0.795	0.805	0.764	1,654,600
2023-07-13	0.780	0.800	0.770	0.795	0.754	1,408,100
2023-07-12	0.780	0.780	0.765	0.775	0.735	669,300
2023-07-11	0.765	0.770	0.755	0.760	0.721	613,100
2023-07-10	0.765	0.780	0.755	0.770	0.731	997,600
2023-07-07	0.775	0.780	0.760	0.765	0.726	1,007,100
2023-07-06	0.780	0.790	0.775	0.775	0.735	733,500
2023-07-05	0.795	0.795	0.775	0.780	0.740	1,587,600
2023-07-04	0.795	0.805	0.790	0.795	0.754	985,200
2023-07-03	0.810	0.815	0.800	0.805	0.751	1,259,300
2023-06-30	0.815	0.820	0.800	0.815	0.760	2,118,700
2023-06-28	0.850	0.850	0.805	0.835	0.779	3,937,700
2023-06-27	0.860	0.875	0.845	0.850	0.793	891,700
2023-06-26	0.840	0.870	0.840	0.865	0.807	1,397,500
2023-06-23	0.815	0.870	0.815	0.850	0.793	7,382,300
2023-06-22	0.805	0.810	0.805	0.810	0.755	410,500
2023-06-21	0.790	0.805	0.790	0.800	0.746	428,200
2023-06-20	0.805	0.805	0.790	0.790	0.737	454,000
2023-06-19	0.795	0.820	0.790	0.810	0.755	485,800
2023-06-16	0.810	0.825	0.790	0.790	0.737	1,533,900
2023-06-15	0.830	0.830	0.805	0.810	0.755	761,200
2023-06-14	0.805	0.835	0.805	0.830	0.774	2,323,400
2023-06-13	0.810	0.825	0.800	0.805	0.751	2,882,600
2023-06-12	0.795	0.820	0.795	0.810	0.755	2,809,500
2023-06-09	0.785	0.785	0.780	0.780	0.727	356,500
2023-06-08	0.780	0.790	0.780	0.790	0.737	432,400
2023-06-07	0.765	0.800	0.765	0.785	0.732	1,828,700
2023-06-06	0.775	0.775	0.760	0.760	0.709	800,500
2023-06-02	0.780	0.800	0.770	0.775	0.723	1,246,100
2023-06-01	0.735	0.790	0.730	0.785	0.732	2,885,800
2023-05-31	0.730	0.745	0.720	0.730	0.681	616,900
2023-05-30	0.745	0.745	0.725	0.725	0.676	521,600
2023-05-29	0.735	0.750	0.720	0.740	0.690	510,200
2023-05-26	0.735	0.755	0.730	0.730	0.681	1,812,600
2023-05-25	0.745	0.745	0.720	0.735	0.685	569,900
2023-05-24	0.735	0.735	0.710	0.730	0.681	1,756,700
2023-05-23	0.780	0.780	0.740	0.745	0.695	1,587,700
2023-05-22	0.790	0.790	0.770	0.780	0.727	792,400
2023-05-19	0.805	0.805	0.785	0.790	0.737	422,900
2023-05-18	0.815	0.820	0.800	0.805	0.751	4,267,200
2023-05-17	0.790	0.815	0.790	0.810	0.755	2,597,700
2023-05-16	0.790	0.795	0.785	0.790	0.737	1,402,700
2023-05-15	0.790	0.805	0.780	0.785	0.732	1,832,000
2023-05-12	0.775	0.790	0.770	0.790	0.737	2,526,300
2023-05-11	0.790	0.800	0.775	0.775	0.723	1,579,500
2023-05-10	0.790	0.805	0.785	0.790	0.737	2,109,900
2023-05-09	0.815	0.820	0.785	0.790	0.737	3,808,500
2023-05-08	0.840	0.855	0.815	0.815	0.760	2,492,200
2023-05-05	0.850	0.870	0.830	0.840	0.783	2,517,600
2023-05-03	0.885	0.885	0.845	0.855	0.797	1,374,500
2023-05-02	0.880	0.900	0.870	0.890	0.830	4,527,300
2023-04-28	0.885	0.890	0.850	0.875	0.816	1,072,400
2023-04-27	0.885	0.895	0.860	0.875	0.816	838,200
2023-04-26	0.865	0.885	0.860	0.875	0.816	2,803,100
2023-04-25	0.825	0.875	0.825	0.870	0.811	3,472,300
2023-04-20	0.835	0.840	0.820	0.825	0.769	1,136,800
2023-04-19	0.870	0.870	0.815	0.835	0.779	2,465,700

← NewerPage 14 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.