Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.335	0.340	0.335	0.340	0.337	140,000
2026-07-21	0.335	0.345	0.335	0.335	0.332	255,000
2026-07-20	0.330	0.340	0.330	0.340	0.337	104,600
2026-07-17	0.335	0.335	0.325	0.335	0.332	254,600
2026-07-16	0.330	0.340	0.330	0.340	0.337	133,500
2026-07-15	0.335	0.340	0.320	0.330	0.327	195,100
2026-07-14	0.335	0.340	0.335	0.340	0.337	119,000
2026-07-13	0.330	0.340	0.330	0.340	0.337	293,000
2026-07-10	0.325	0.335	0.325	0.335	0.332	121,100
2026-07-09	0.315	0.330	0.315	0.330	0.327	113,500
2026-07-08	0.325	0.330	0.315	0.320	0.317	159,700
2026-07-07	0.315	0.335	0.315	0.335	0.332	110,100
2026-07-06	0.330	0.335	0.315	0.315	0.312	422,700
2026-07-03	0.315	0.330	0.315	0.330	0.327	140,000
2026-07-02	0.315	0.325	0.315	0.325	0.322	203,600
2026-07-01	0.310	0.320	0.305	0.315	0.312	448,300
2026-06-30	0.330	0.335	0.305	0.305	0.302	597,800
2026-06-29	0.340	0.345	0.330	0.335	0.332	504,300
2026-06-26	0.335	0.350	0.330	0.350	0.346	522,000
2026-06-25	0.350	0.355	0.330	0.355	0.351	338,500
2026-06-24	0.350	0.355	0.345	0.355	0.351	150,500
2026-06-23	0.355	0.360	0.355	0.360	0.356	113,000
2026-06-22	0.350	0.355	0.350	0.350	0.346	183,500
2026-06-19	0.355	0.360	0.345	0.360	0.356	109,100
2026-06-18	0.360	0.360	0.340	0.360	0.356	287,300
2026-06-16	0.360	0.365	0.360	0.365	0.361	200,900
2026-06-15	0.370	0.375	0.365	0.370	0.366	201,200
2026-06-12	0.360	0.370	0.360	0.370	0.366	106,000
2026-06-11	0.365	0.370	0.365	0.370	0.366	98,300
2026-06-10	0.365	0.370	0.365	0.370	0.366	60,000
2026-06-09	0.360	0.370	0.360	0.370	0.366	253,400
2026-06-08	0.370	0.380	0.360	0.380	0.376	195,500
2026-06-05	0.380	0.380	0.370	0.375	0.371	304,400
2026-06-04	0.380	0.380	0.360	0.380	0.376	206,000
2026-06-03	0.375	0.385	0.375	0.380	0.376	455,800
2026-05-29	0.365	0.380	0.355	0.380	0.376	532,900
2026-05-28	0.370	0.375	0.370	0.370	0.366	234,100
2026-05-26	0.365	0.370	0.365	0.370	0.366	84,200
2026-05-25	0.350	0.360	0.350	0.360	0.356	433,700
2026-05-22	0.345	0.350	0.335	0.350	0.346	470,100
2026-05-21	0.345	0.345	0.340	0.345	0.342	111,600
2026-05-20	0.350	0.350	0.335	0.350	0.346	169,900
2026-05-19	0.355	0.355	0.335	0.355	0.351	301,100
2026-05-18	0.350	0.355	0.350	0.355	0.351	55,500
2026-05-15	0.350	0.350	0.345	0.350	0.346	389,900
2026-05-14	0.350	0.375	0.345	0.345	0.342	2,892,100
2026-05-13	0.350	0.350	0.350	0.350	0.346	109,400
2026-05-12	0.350	0.355	0.350	0.350	0.346	21,000
2026-05-11	0.345	0.350	0.345	0.350	0.346	34,000
2026-05-08	0.345	0.350	0.345	0.350	0.346	51,500
2026-05-07	0.340	0.350	0.340	0.345	0.342	70,900
2026-05-06	0.345	0.350	0.345	0.350	0.346	42,800
2026-05-05	0.345	0.355	0.345	0.355	0.351	22,700
2026-05-04	0.345	0.360	0.345	0.345	0.342	9,000
2026-04-30	0.340	0.355	0.340	0.340	0.337	58,500
2026-04-29	0.355	0.355	0.340	0.340	0.337	78,800
2026-04-27	0.350	0.355	0.350	0.355	0.351	14,300
2026-04-24	0.360	0.360	0.350	0.350	0.346	205,700
2026-04-23	0.360	0.360	0.360	0.360	0.356	10,000
2026-04-22	0.360	0.360	0.350	0.360	0.356	92,300

← NewerPage 2 of 18 · 1,027 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.