Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.415	0.420	0.405	0.410	0.379	3,354,600
2022-10-18	0.395	0.415	0.395	0.415	0.383	4,064,800
2022-10-17	0.385	0.390	0.370	0.390	0.360	2,435,700
2022-10-14	0.380	0.390	0.380	0.385	0.356	3,243,300
2022-10-13	0.370	0.375	0.365	0.375	0.346	1,994,900
2022-10-12	0.365	0.375	0.360	0.370	0.342	2,429,600
2022-10-11	0.385	0.385	0.360	0.365	0.337	6,135,500
2022-10-07	0.385	0.395	0.380	0.390	0.360	3,250,400
2022-10-06	0.405	0.410	0.385	0.385	0.356	9,277,400
2022-10-05	0.425	0.425	0.405	0.405	0.374	8,372,000
2022-10-04	0.425	0.430	0.415	0.420	0.388	3,691,000
2022-10-03	0.415	0.420	0.410	0.415	0.383	5,097,200
2022-09-30	0.410	0.425	0.405	0.420	0.388	4,996,200
2022-09-29	0.440	0.445	0.410	0.410	0.379	9,842,900
2022-09-28	0.445	0.455	0.420	0.430	0.397	7,885,400
2022-09-27	0.420	0.450	0.420	0.450	0.416	10,783,200
2022-09-26	0.420	0.430	0.415	0.415	0.383	4,157,000
2022-09-23	0.430	0.440	0.420	0.420	0.388	7,478,300
2022-09-22	0.410	0.430	0.405	0.430	0.397	11,183,000
2022-09-21	0.400	0.415	0.395	0.415	0.383	12,018,500
2022-09-20	0.420	0.430	0.400	0.400	0.369	8,506,900
2022-09-19	0.405	0.420	0.395	0.410	0.379	10,638,300
2022-09-15	0.445	0.455	0.410	0.410	0.379	13,780,100
2022-09-14	0.445	0.460	0.440	0.450	0.416	12,249,200
2022-09-13	0.460	0.470	0.445	0.465	0.429	14,903,300
2022-09-12	0.455	0.470	0.450	0.460	0.425	17,335,000
2022-09-09	0.445	0.455	0.440	0.450	0.416	10,240,300
2022-09-08	0.455	0.470	0.430	0.440	0.406	24,483,100
2022-09-07	0.435	0.460	0.430	0.450	0.416	19,971,600
2022-09-06	0.425	0.450	0.425	0.440	0.406	17,326,801
2022-09-05	0.395	0.440	0.390	0.430	0.397	31,289,900
2022-09-02	0.405	0.410	0.385	0.395	0.365	10,538,100
2022-09-01	0.390	0.420	0.390	0.400	0.369	28,142,900
2022-08-30	0.365	0.400	0.365	0.400	0.369	28,695,600
2022-08-29	0.355	0.370	0.350	0.365	0.337	7,799,500
2022-08-26	0.360	0.380	0.355	0.375	0.346	18,718,600
2022-08-25	0.345	0.360	0.340	0.355	0.328	9,955,500
2022-08-24	0.350	0.360	0.335	0.335	0.309	8,566,800
2022-08-23	0.340	0.360	0.330	0.355	0.328	14,795,900
2022-08-22	0.370	0.385	0.355	0.355	0.328	15,209,300
2022-08-19	0.380	0.395	0.370	0.375	0.346	13,397,400
2022-08-18	0.365	0.395	0.360	0.385	0.356	19,428,900
2022-08-17	0.405	0.420	0.360	0.370	0.342	42,424,602
2022-08-16	0.350	0.410	0.350	0.405	0.374	41,634,199
2022-08-15	0.375	0.385	0.355	0.355	0.328	12,724,800
2022-08-12	0.380	0.380	0.370	0.375	0.346	5,594,900
2022-08-11	0.370	0.385	0.360	0.380	0.351	38,934,102
2022-08-10	0.345	0.375	0.330	0.365	0.337	31,202,600
2022-08-09	0.340	0.355	0.330	0.345	0.319	22,354,600
2022-08-08	0.320	0.350	0.315	0.340	0.314	43,936,398
2022-08-05	0.315	0.325	0.305	0.315	0.291	8,754,000
2022-08-04	0.315	0.320	0.305	0.315	0.291	6,896,500
2022-08-03	0.305	0.315	0.300	0.310	0.286	9,106,100
2022-08-02	0.320	0.330	0.295	0.305	0.282	18,099,699
2022-08-01	0.300	0.315	0.295	0.315	0.291	15,686,900
2022-07-29	0.300	0.310	0.290	0.300	0.277	20,705,699
2022-07-28	0.295	0.305	0.295	0.295	0.272	16,724,301
2022-07-27	0.280	0.295	0.280	0.290	0.268	8,601,900
2022-07-26	0.280	0.285	0.275	0.280	0.259	5,173,600
2022-07-25	0.285	0.285	0.275	0.280	0.259	4,571,800

← NewerPage 17 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.