Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	0.945	0.950	0.940	0.945	0.928	117,700
2024-12-31	0.960	0.970	0.935	0.955	0.938	523,100
2024-12-30	0.970	0.970	0.955	0.970	0.953	610,200
2024-12-27	0.980	0.980	0.965	0.965	0.948	407,800
2024-12-26	0.970	0.985	0.970	0.980	0.963	132,400
2024-12-24	0.950	0.975	0.950	0.965	0.948	473,000
2024-12-23	0.965	0.970	0.950	0.970	0.953	698,000
2024-12-20	0.970	0.970	0.955	0.970	0.953	57,100
2024-12-19	0.965	0.970	0.950	0.970	0.953	363,800
2024-12-18	0.965	0.980	0.965	0.965	0.948	198,800
2024-12-17	0.950	0.975	0.910	0.975	0.958	1,737,500
2024-12-16	1.020	1.020	0.955	0.955	0.938	1,806,200
2024-12-13	1.030	1.050	1.010	1.020	1.002	368,700
2024-12-12	1.030	1.040	1.010	1.030	1.012	367,900
2024-12-11	1.050	1.090	1.020	1.020	1.002	1,481,700
2024-12-10	1.050	1.060	1.050	1.050	1.031	206,400
2024-12-09	1.050	1.060	1.030	1.050	1.031	485,600
2024-12-06	1.030	1.060	1.010	1.050	1.031	651,500
2024-12-05	1.050	1.060	1.020	1.030	1.012	671,200
2024-12-04	1.050	1.060	1.020	1.040	1.022	812,800
2024-12-03	1.000	1.060	1.000	1.050	1.031	1,905,100
2024-12-02	1.000	1.000	0.985	1.000	0.982	206,600
2024-11-29	1.000	1.000	0.995	1.000	0.982	220,600
2024-11-28	1.010	1.010	0.985	0.995	0.977	307,500
2024-11-27	0.980	1.010	0.980	1.010	0.992	817,700
2024-11-26	0.970	0.975	0.950	0.975	0.958	483,500
2024-11-25	1.000	1.000	0.970	0.970	0.953	482,200
2024-11-22	1.020	1.030	0.995	1.000	0.982	816,300
2024-11-21	0.970	1.030	0.970	1.010	0.992	2,341,800
2024-11-20	0.955	0.970	0.940	0.970	0.953	530,600
2024-11-19	0.935	0.950	0.935	0.950	0.933	228,700
2024-11-18	0.940	0.945	0.935	0.935	0.918	81,700
2024-11-15	0.930	0.950	0.930	0.945	0.928	271,800
2024-11-14	0.960	0.965	0.930	0.940	0.923	132,200
2024-11-13	0.920	0.965	0.920	0.965	0.940	178,200
2024-11-12	0.910	0.920	0.910	0.920	0.896	129,400
2024-11-11	0.940	0.940	0.905	0.910	0.887	331,800
2024-11-08	0.930	0.935	0.920	0.920	0.896	298,800
2024-11-07	0.965	0.970	0.945	0.950	0.925	415,500
2024-11-06	0.920	0.960	0.920	0.950	0.925	596,700
2024-11-05	0.915	0.920	0.905	0.920	0.896	245,400
2024-11-04	0.930	0.930	0.910	0.915	0.891	162,000
2024-11-01	0.950	0.950	0.930	0.930	0.906	243,800
2024-10-30	0.990	1.020	0.940	0.950	0.925	2,055,700
2024-10-29	0.950	0.960	0.945	0.950	0.925	1,041,300
2024-10-28	0.950	0.950	0.935	0.950	0.925	268,700
2024-10-25	0.930	0.955	0.920	0.935	0.911	1,253,000
2024-10-24	0.900	0.950	0.900	0.930	0.906	926,900
2024-10-23	0.910	0.910	0.895	0.900	0.877	101,900
2024-10-22	0.890	0.910	0.885	0.910	0.887	379,700
2024-10-21	0.900	0.900	0.880	0.900	0.877	331,400
2024-10-18	0.910	0.915	0.890	0.910	0.887	573,200
2024-10-17	0.885	0.905	0.880	0.905	0.882	442,600
2024-10-16	0.885	0.885	0.875	0.885	0.862	147,400
2024-10-15	0.880	0.895	0.875	0.885	0.862	55,600
2024-10-14	0.900	0.900	0.875	0.885	0.862	183,600
2024-10-11	0.900	0.900	0.890	0.900	0.877	49,100
2024-10-10	0.885	0.895	0.880	0.895	0.872	96,200
2024-10-09	0.915	0.920	0.885	0.885	0.862	518,300
2024-10-08	0.880	0.915	0.870	0.910	0.887	904,100

← NewerPage 8 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.