Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.875	0.895	0.860	0.865	0.807	1,854,500
2023-04-17	0.900	0.905	0.875	0.875	0.816	1,385,200
2023-04-14	0.905	0.925	0.885	0.900	0.839	2,930,700
2023-04-13	0.890	0.920	0.885	0.905	0.844	2,934,900
2023-04-12	0.900	0.910	0.880	0.890	0.830	1,707,100
2023-04-11	0.865	0.905	0.865	0.900	0.839	5,919,700
2023-04-10	0.825	0.865	0.825	0.850	0.793	3,470,800
2023-04-07	0.815	0.825	0.810	0.820	0.765	370,500
2023-04-06	0.820	0.825	0.810	0.815	0.760	600,200
2023-04-05	0.825	0.825	0.805	0.810	0.755	465,600
2023-04-04	0.840	0.840	0.820	0.825	0.769	613,000
2023-04-03	0.825	0.840	0.820	0.830	0.774	1,011,000
2023-03-31	0.780	0.825	0.780	0.815	0.760	2,002,800
2023-03-30	0.790	0.790	0.770	0.780	0.727	946,600
2023-03-29	0.780	0.790	0.765	0.780	0.727	1,092,100
2023-03-28	0.760	0.780	0.725	0.780	0.727	1,990,100
2023-03-27	0.805	0.805	0.755	0.755	0.704	1,573,000
2023-03-24	0.835	0.835	0.805	0.805	0.751	878,300
2023-03-23	0.815	0.835	0.810	0.830	0.774	969,700
2023-03-22	0.830	0.845	0.820	0.825	0.769	1,871,700
2023-03-21	0.815	0.825	0.810	0.820	0.765	1,072,300
2023-03-20	0.810	0.820	0.800	0.805	0.751	1,575,500
2023-03-17	0.835	0.850	0.820	0.825	0.769	2,901,600
2023-03-16	0.825	0.825	0.800	0.820	0.765	2,128,500
2023-03-15	0.835	0.855	0.820	0.825	0.769	2,800,800
2023-03-14	0.890	0.890	0.800	0.810	0.755	7,027,300
2023-03-13	0.890	0.895	0.865	0.880	0.821	3,325,600
2023-03-10	0.925	0.930	0.895	0.905	0.844	2,185,700
2023-03-09	0.940	0.975	0.930	0.930	0.867	5,942,000
2023-03-08	0.935	0.945	0.925	0.940	0.876	2,711,500
2023-03-07	0.920	0.950	0.915	0.945	0.881	8,049,700
2023-03-06	0.885	0.920	0.885	0.920	0.858	3,107,200
2023-03-03	0.880	0.890	0.870	0.880	0.821	1,130,600
2023-03-02	0.910	0.930	0.875	0.880	0.821	6,805,000
2023-03-01	0.865	0.905	0.860	0.890	0.830	3,322,700
2023-02-28	0.895	0.895	0.865	0.870	0.803	2,449,100
2023-02-27	0.870	0.900	0.865	0.880	0.813	2,589,600
2023-02-24	0.885	0.890	0.855	0.870	0.803	3,995,000
2023-02-23	0.865	0.895	0.850	0.880	0.813	6,883,300
2023-02-22	0.865	0.880	0.855	0.860	0.794	2,656,200
2023-02-21	0.940	0.945	0.875	0.885	0.817	7,467,500
2023-02-20	0.950	0.955	0.875	0.920	0.850	9,995,900
2023-02-17	0.955	0.980	0.950	0.950	0.877	3,683,800
2023-02-16	0.965	0.975	0.940	0.965	0.891	7,299,900
2023-02-15	1.010	1.030	0.985	0.990	0.914	8,831,600
2023-02-14	0.965	1.010	0.960	0.995	0.919	11,372,600
2023-02-13	0.980	0.980	0.945	0.955	0.882	4,529,100
2023-02-10	1.000	1.030	0.970	0.980	0.905	7,641,100
2023-02-09	0.960	1.010	0.935	1.010	0.933	13,135,000
2023-02-08	1.050	1.080	0.950	0.960	0.887	21,445,400
2023-02-07	1.000	1.050	0.970	1.020	0.942	9,380,700
2023-02-03	0.930	1.040	0.930	1.000	0.924	31,949,100
2023-02-02	0.895	0.925	0.895	0.920	0.850	4,164,200
2023-01-31	0.930	0.935	0.885	0.890	0.822	7,532,000
2023-01-30	0.930	0.960	0.915	0.940	0.868	7,960,600
2023-01-27	0.945	0.960	0.915	0.920	0.850	6,097,700
2023-01-26	0.900	0.965	0.880	0.940	0.868	17,767,400
2023-01-25	0.915	0.920	0.860	0.890	0.822	15,292,400
2023-01-20	0.845	0.910	0.845	0.905	0.836	14,911,200
2023-01-19	0.855	0.855	0.835	0.840	0.776	6,364,600

← NewerPage 15 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.