Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	0.505	0.525	0.500	0.520	0.515	86,300
2025-07-07	0.535	0.545	0.535	0.535	0.530	75,100
2025-07-03	0.525	0.535	0.525	0.535	0.530	8,500
2025-07-02	0.540	0.540	0.520	0.535	0.530	38,000
2025-07-01	0.560	0.560	0.520	0.540	0.535	67,100
2025-06-30	0.475	0.560	0.475	0.560	0.554	508,300
2025-06-26	0.475	0.490	0.475	0.475	0.470	290,300
2025-06-25	0.500	0.500	0.475	0.500	0.495	389,300
2025-06-24	0.510	0.510	0.495	0.505	0.500	115,400
2025-06-23	0.570	0.570	0.490	0.510	0.505	1,148,800
2025-06-20	0.600	0.600	0.580	0.580	0.574	131,600
2025-06-18	0.625	0.625	0.615	0.620	0.614	27,300
2025-06-17	0.655	0.655	0.640	0.640	0.634	23,800
2025-06-16	0.665	0.665	0.650	0.655	0.648	24,500
2025-06-13	0.665	0.665	0.665	0.665	0.658	200
2025-06-12	0.675	0.675	0.670	0.670	0.663	27,000
2025-06-11	0.675	0.675	0.670	0.675	0.668	19,900
2025-06-10	0.665	0.680	0.665	0.675	0.668	83,500
2025-06-09	0.645	0.660	0.645	0.660	0.653	21,200
2025-06-06	0.650	0.650	0.635	0.645	0.638	24,600
2025-06-05	0.650	0.655	0.650	0.650	0.643	41,600
2025-06-04	0.650	0.665	0.645	0.650	0.643	84,200
2025-06-03	0.680	0.680	0.650	0.650	0.643	439,100
2025-05-30	0.700	0.700	0.700	0.700	0.693	92,200
2025-05-29	0.745	0.745	0.650	0.700	0.693	444,900
2025-05-28	0.775	0.775	0.760	0.765	0.757	65,000
2025-05-27	0.785	0.785	0.785	0.785	0.777	20,400
2025-05-26	0.820	0.820	0.800	0.805	0.797	170,000
2025-05-23	0.825	0.825	0.825	0.825	0.817	1,000
2025-05-22	0.825	0.825	0.825	0.825	0.817	100
2025-05-21	0.825	0.825	0.815	0.825	0.817	565,000
2025-05-20	0.770	0.820	0.770	0.820	0.812	8,500
2025-05-19	0.805	0.805	0.800	0.800	0.792	20,500
2025-05-16	0.820	0.825	0.820	0.825	0.817	346,700
2025-05-15	0.830	0.830	0.825	0.830	0.822	403,000
2025-05-14	0.845	0.860	0.825	0.830	0.822	770,800
2025-05-13	0.830	0.845	0.805	0.845	0.836	585,100
2025-05-09	0.815	0.835	0.815	0.830	0.822	188,600
2025-05-08	0.800	0.815	0.800	0.815	0.807	215,000
2025-05-07	0.795	0.805	0.790	0.805	0.797	175,000
2025-05-06	0.785	0.800	0.785	0.800	0.792	183,000
2025-05-05	0.795	0.800	0.780	0.800	0.792	186,200
2025-05-02	0.775	0.795	0.765	0.795	0.787	149,400
2025-04-30	0.790	0.790	0.780	0.790	0.782	47,500
2025-04-29	0.770	0.790	0.770	0.790	0.782	161,300
2025-04-28	0.775	0.790	0.765	0.785	0.777	432,100
2025-04-25	0.760	0.775	0.760	0.775	0.767	166,000
2025-04-24	0.765	0.765	0.750	0.760	0.752	1,062,200
2025-04-23	0.740	0.760	0.730	0.760	0.752	209,600
2025-04-22	0.750	0.760	0.735	0.735	0.728	116,800
2025-04-21	0.775	0.775	0.775	0.775	0.767	5,000
2025-04-18	0.770	0.775	0.765	0.775	0.767	23,100
2025-04-17	0.760	0.770	0.760	0.770	0.762	30,000
2025-04-16	0.755	0.775	0.740	0.775	0.767	8,800
2025-04-15	0.780	0.780	0.750	0.755	0.747	18,000
2025-04-14	0.750	0.780	0.750	0.780	0.772	19,000
2025-04-11	0.750	0.750	0.750	0.750	0.742	1,000
2025-04-10	0.800	0.800	0.730	0.730	0.723	184,900
2025-04-09	0.765	0.765	0.705	0.730	0.723	131,400
2025-04-08	0.790	0.790	0.750	0.775	0.767	77,000

← NewerPage 6 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.