Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	0.455	0.455	0.430	0.430	0.426	265,400
2026-01-09	0.435	0.450	0.435	0.445	0.441	62,200
2026-01-08	0.435	0.440	0.430	0.440	0.436	92,000
2026-01-07	0.435	0.455	0.435	0.455	0.450	213,900
2026-01-06	0.440	0.440	0.430	0.430	0.426	164,600
2026-01-05	0.430	0.450	0.430	0.435	0.431	444,200
2026-01-02	0.395	0.430	0.395	0.430	0.426	388,300
2025-12-31	0.360	0.400	0.360	0.395	0.391	22,100
2025-12-30	0.360	0.370	0.355	0.355	0.351	87,600
2025-12-29	0.360	0.375	0.360	0.375	0.371	3,200
2025-12-26	0.380	0.380	0.380	0.380	0.376	3,000
2025-12-24	0.375	0.375	0.365	0.370	0.366	231,800
2025-12-23	0.340	0.350	0.330	0.340	0.337	285,600
2025-12-22	0.335	0.345	0.335	0.340	0.337	73,500
2025-12-19	0.350	0.355	0.345	0.345	0.342	60,200
2025-12-17	0.330	0.330	0.330	0.330	0.327	114,500
2025-12-16	0.320	0.345	0.315	0.330	0.327	64,600
2025-12-15	0.325	0.345	0.315	0.345	0.342	41,000
2025-12-12	0.355	0.355	0.350	0.350	0.346	25,000
2025-12-11	0.320	0.320	0.320	0.320	0.317	13,000
2025-12-10	0.340	0.340	0.340	0.340	0.337	8,100
2025-12-09	0.325	0.345	0.325	0.340	0.337	7,900
2025-12-08	0.320	0.350	0.320	0.350	0.346	11,000
2025-12-05	0.345	0.345	0.320	0.345	0.342	198,500
2025-12-04	0.345	0.345	0.345	0.345	0.342	5,000
2025-12-03	0.335	0.345	0.335	0.345	0.342	10,100
2025-12-02	0.345	0.350	0.345	0.345	0.342	65,100
2025-11-28	0.345	0.350	0.340	0.345	0.342	111,800
2025-11-27	0.360	0.360	0.345	0.345	0.342	462,400
2025-11-26	0.380	0.380	0.365	0.380	0.376	217,600
2025-11-25	0.385	0.385	0.375	0.380	0.376	219,300
2025-11-24	0.390	0.400	0.380	0.385	0.381	230,800
2025-11-21	0.390	0.390	0.385	0.385	0.381	162,200
2025-11-19	0.390	0.390	0.390	0.390	0.386	87,000
2025-11-18	0.415	0.415	0.390	0.390	0.386	374,500
2025-11-17	0.400	0.415	0.400	0.415	0.411	52,700
2025-11-14	0.400	0.400	0.395	0.400	0.396	93,800
2025-11-13	0.400	0.400	0.400	0.400	0.396	7,800
2025-11-12	0.400	0.400	0.400	0.400	0.396	110,000
2025-11-11	0.410	0.410	0.410	0.410	0.406	11,000
2025-11-10	0.410	0.410	0.410	0.410	0.406	2,500
2025-11-05	0.410	0.410	0.400	0.410	0.406	134,200
2025-11-04	0.420	0.420	0.415	0.415	0.411	66,000
2025-11-03	0.420	0.420	0.420	0.420	0.416	64,100
2025-10-31	0.430	0.430	0.420	0.420	0.416	93,500
2025-10-30	0.430	0.435	0.430	0.430	0.426	62,800
2025-10-29	0.435	0.435	0.435	0.435	0.431	11,200
2025-10-27	0.450	0.450	0.430	0.430	0.426	28,100
2025-10-24	0.445	0.450	0.445	0.450	0.445	19,600
2025-10-23	0.445	0.445	0.440	0.440	0.436	50,700
2025-10-22	0.445	0.445	0.435	0.440	0.436	30,000
2025-10-21	0.435	0.475	0.435	0.475	0.470	17,400
2025-10-17	0.450	0.450	0.430	0.435	0.431	161,300
2025-10-16	0.460	0.460	0.460	0.460	0.455	38,100
2025-10-15	0.430	0.475	0.430	0.460	0.455	359,400
2025-10-14	0.475	0.480	0.450	0.455	0.450	298,700
2025-10-13	0.480	0.480	0.465	0.480	0.475	94,100
2025-10-10	0.485	0.490	0.485	0.490	0.485	65,300
2025-10-09	0.485	0.515	0.480	0.490	0.485	644,800
2025-10-08	0.485	0.490	0.485	0.490	0.485	20,900

← NewerPage 4 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.