Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.400	0.400	0.340	0.360	0.356	871,000
2026-04-20	0.410	0.410	0.410	0.410	0.406	2,000
2026-04-17	0.405	0.405	0.390	0.390	0.386	14,500
2026-04-16	0.390	0.415	0.390	0.395	0.391	139,500
2026-04-15	0.390	0.390	0.390	0.390	0.386	2,000
2026-04-14	0.375	0.380	0.375	0.375	0.371	110,600
2026-04-13	0.375	0.375	0.375	0.375	0.371	70,700
2026-04-10	0.380	0.385	0.375	0.380	0.376	32,600
2026-04-09	0.370	0.380	0.370	0.380	0.376	15,100
2026-04-08	0.365	0.380	0.365	0.380	0.376	30,600
2026-04-07	0.345	0.355	0.345	0.355	0.351	59,900
2026-04-06	0.330	0.335	0.330	0.335	0.332	8,400
2026-04-03	0.330	0.330	0.330	0.330	0.327	1,000
2026-03-30	0.355	0.360	0.350	0.355	0.351	13,600
2026-03-27	0.355	0.360	0.325	0.360	0.356	56,700
2026-03-26	0.330	0.360	0.330	0.360	0.356	7,600
2026-03-25	0.325	0.355	0.325	0.355	0.351	21,100
2026-03-24	0.335	0.360	0.335	0.360	0.356	19,700
2026-03-18	0.375	0.375	0.375	0.375	0.371	30,600
2026-03-17	0.365	0.370	0.365	0.365	0.361	44,600
2026-03-16	0.330	0.365	0.325	0.365	0.361	58,100
2026-03-13	0.370	0.370	0.330	0.330	0.327	20,100
2026-03-12	0.360	0.360	0.340	0.360	0.356	34,600
2026-03-11	0.360	0.360	0.360	0.360	0.356	28,000
2026-03-10	0.365	0.365	0.365	0.365	0.361	31,000
2026-03-09	0.320	0.370	0.320	0.370	0.366	25,500
2026-03-06	0.370	0.370	0.360	0.370	0.366	34,600
2026-03-05	0.380	0.380	0.370	0.370	0.366	6,400
2026-03-04	0.375	0.375	0.375	0.375	0.371	77,000
2026-03-03	0.365	0.375	0.340	0.375	0.371	141,900
2026-03-02	0.340	0.380	0.330	0.380	0.376	128,600
2026-02-27	0.350	0.350	0.350	0.350	0.346	1,500
2026-02-26	0.330	0.365	0.330	0.350	0.346	267,900
2026-02-25	0.335	0.345	0.335	0.340	0.337	342,000
2026-02-24	0.360	0.360	0.335	0.340	0.337	115,500
2026-02-23	0.330	0.360	0.330	0.345	0.342	235,100
2026-02-20	0.350	0.350	0.330	0.330	0.327	97,000
2026-02-19	0.360	0.360	0.360	0.360	0.356	39,000
2026-02-13	0.355	0.355	0.355	0.355	0.351	1,200
2026-02-12	0.360	0.360	0.355	0.355	0.351	41,500
2026-02-11	0.360	0.365	0.355	0.355	0.351	126,100
2026-02-10	0.370	0.380	0.360	0.360	0.356	75,800
2026-02-09	0.395	0.395	0.370	0.370	0.366	19,700
2026-02-06	0.380	0.395	0.380	0.395	0.391	16,900
2026-02-05	0.405	0.405	0.380	0.400	0.396	26,800
2026-02-04	0.405	0.405	0.405	0.405	0.401	3,000
2026-02-03	0.390	0.415	0.390	0.415	0.411	5,100
2026-01-30	0.400	0.400	0.400	0.400	0.396	4,500
2026-01-29	0.415	0.415	0.410	0.410	0.406	9,300
2026-01-28	0.400	0.405	0.400	0.405	0.401	15,000
2026-01-27	0.420	0.420	0.420	0.420	0.416	1,200
2026-01-26	0.390	0.400	0.380	0.400	0.396	147,400
2026-01-22	0.400	0.410	0.400	0.400	0.396	35,300
2026-01-21	0.405	0.410	0.405	0.410	0.406	39,600
2026-01-20	0.410	0.420	0.410	0.420	0.416	2,200
2026-01-19	0.410	0.410	0.410	0.410	0.406	10,500
2026-01-16	0.430	0.430	0.410	0.410	0.406	17,000
2026-01-15	0.410	0.430	0.410	0.430	0.426	13,100
2026-01-14	0.420	0.430	0.420	0.430	0.426	23,500
2026-01-13	0.430	0.430	0.430	0.430	0.426	1,700

← NewerPage 3 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.