Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	0.490	0.490	0.480	0.480	0.475	157,000
2025-10-06	0.480	0.495	0.460	0.495	0.490	299,100
2025-10-03	0.495	0.495	0.475	0.480	0.475	80,400
2025-10-02	0.460	0.495	0.460	0.495	0.490	1,011,200
2025-10-01	0.440	0.505	0.440	0.470	0.465	1,233,400
2025-09-30	0.430	0.445	0.420	0.445	0.441	40,500
2025-09-29	0.430	0.430	0.420	0.425	0.421	27,100
2025-09-25	0.445	0.445	0.430	0.430	0.426	195,400
2025-09-24	0.440	0.450	0.435	0.440	0.436	151,500
2025-09-23	0.440	0.440	0.440	0.440	0.436	146,600
2025-09-22	0.440	0.440	0.440	0.440	0.436	61,900
2025-09-19	0.440	0.440	0.440	0.440	0.436	60,500
2025-09-18	0.430	0.440	0.430	0.440	0.436	90,900
2025-09-17	0.410	0.445	0.410	0.435	0.431	50,100
2025-09-12	0.430	0.430	0.415	0.415	0.411	8,000
2025-09-11	0.445	0.445	0.440	0.440	0.436	8,100
2025-09-10	0.410	0.420	0.410	0.420	0.416	24,800
2025-09-09	0.405	0.420	0.405	0.410	0.406	6,400
2025-09-08	0.410	0.410	0.400	0.410	0.406	24,400
2025-09-04	0.400	0.420	0.390	0.410	0.406	259,800
2025-09-03	0.385	0.425	0.385	0.415	0.411	83,800
2025-09-02	0.400	0.400	0.385	0.385	0.381	151,700
2025-08-29	0.410	0.410	0.395	0.400	0.396	249,600
2025-08-28	0.430	0.430	0.410	0.430	0.426	261,100
2025-08-27	0.425	0.460	0.410	0.430	0.426	335,900
2025-08-26	0.405	0.430	0.385	0.410	0.406	593,600
2025-08-25	0.420	0.420	0.400	0.400	0.396	376,100
2025-08-22	0.435	0.435	0.410	0.420	0.416	130,000
2025-08-21	0.450	0.450	0.430	0.450	0.445	43,000
2025-08-20	0.450	0.450	0.440	0.440	0.436	101,800
2025-08-19	0.450	0.450	0.450	0.450	0.445	39,500
2025-08-18	0.495	0.495	0.450	0.450	0.445	337,400
2025-08-15	0.515	0.515	0.490	0.495	0.490	111,500
2025-08-14	0.520	0.520	0.520	0.520	0.515	3,000
2025-08-13	0.510	0.520	0.495	0.520	0.515	123,900
2025-08-12	0.510	0.510	0.510	0.510	0.505	400
2025-08-11	0.520	0.520	0.520	0.520	0.515	3,900
2025-08-08	0.520	0.520	0.520	0.520	0.515	1,000
2025-08-07	0.510	0.520	0.510	0.520	0.515	5,600
2025-08-06	0.535	0.535	0.520	0.520	0.515	7,300
2025-08-05	0.500	0.520	0.500	0.520	0.515	99,200
2025-08-04	0.490	0.500	0.490	0.500	0.495	6,100
2025-08-01	0.490	0.500	0.490	0.500	0.495	16,000
2025-07-31	0.520	0.520	0.495	0.495	0.490	46,000
2025-07-30	0.495	0.525	0.495	0.525	0.520	27,300
2025-07-29	0.525	0.525	0.510	0.510	0.505	12,000
2025-07-28	0.500	0.525	0.495	0.525	0.520	76,100
2025-07-25	0.500	0.500	0.490	0.500	0.495	111,100
2025-07-24	0.500	0.510	0.500	0.505	0.500	20,000
2025-07-23	0.505	0.505	0.505	0.505	0.500	34,000
2025-07-22	0.490	0.505	0.490	0.505	0.500	48,600
2025-07-21	0.505	0.505	0.490	0.490	0.485	88,300
2025-07-18	0.520	0.520	0.505	0.505	0.500	6,100
2025-07-17	0.520	0.525	0.520	0.525	0.520	11,000
2025-07-16	0.520	0.540	0.515	0.520	0.515	33,700
2025-07-15	0.545	0.550	0.545	0.545	0.539	134,500
2025-07-14	0.545	0.545	0.545	0.545	0.539	4,000
2025-07-10	0.535	0.535	0.535	0.535	0.530	4,000
2025-07-09	0.520	0.520	0.520	0.520	0.515	2,000
2025-07-08	0.505	0.525	0.500	0.520	0.515	86,300

← NewerPage 5 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.