Infoline Tec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	0.890	0.890	0.865	0.880	0.857	147,700
2024-10-04	0.900	0.900	0.870	0.890	0.867	197,000
2024-10-03	0.880	0.890	0.875	0.885	0.862	128,000
2024-10-02	0.880	0.880	0.870	0.880	0.857	51,300
2024-10-01	0.900	0.900	0.880	0.880	0.857	32,600
2024-09-30	0.870	0.900	0.860	0.900	0.877	80,600
2024-09-27	0.885	0.885	0.870	0.875	0.852	35,800
2024-09-26	0.880	0.880	0.870	0.880	0.857	92,300
2024-09-25	0.890	0.900	0.885	0.895	0.872	84,100
2024-09-24	0.915	0.915	0.890	0.905	0.882	282,900
2024-09-23	0.900	0.915	0.885	0.915	0.891	154,100
2024-09-20	0.890	0.900	0.860	0.900	0.877	479,100
2024-09-19	0.870	0.880	0.860	0.875	0.852	255,500
2024-09-18	0.855	0.870	0.855	0.870	0.848	105,200
2024-09-17	0.855	0.860	0.845	0.860	0.838	32,200
2024-09-13	0.850	0.860	0.850	0.860	0.838	81,400
2024-09-12	0.840	0.850	0.840	0.850	0.828	29,300
2024-09-11	0.840	0.850	0.820	0.850	0.828	180,300
2024-09-10	0.840	0.855	0.835	0.845	0.823	69,600
2024-09-09	0.840	0.840	0.815	0.840	0.818	558,300
2024-09-06	0.860	0.860	0.830	0.840	0.818	214,700
2024-09-05	0.865	0.865	0.815	0.865	0.843	176,400
2024-09-04	0.845	0.865	0.840	0.865	0.843	119,100
2024-09-03	0.870	0.870	0.855	0.855	0.833	75,100
2024-09-02	0.880	0.885	0.840	0.870	0.848	206,300
2024-08-30	0.835	0.875	0.835	0.865	0.843	420,600
2024-08-29	0.790	0.835	0.790	0.835	0.813	1,069,900
2024-08-28	0.835	0.850	0.805	0.810	0.789	455,400
2024-08-27	0.840	0.840	0.830	0.835	0.813	177,600
2024-08-26	0.850	0.855	0.825	0.840	0.818	515,800
2024-08-23	0.880	0.880	0.840	0.840	0.818	1,167,700
2024-08-22	0.900	0.900	0.875	0.880	0.857	1,157,300
2024-08-21	0.920	0.925	0.900	0.900	0.877	1,054,700
2024-08-20	0.945	0.955	0.910	0.925	0.901	1,109,400
2024-08-19	0.995	0.995	0.940	0.945	0.921	890,100
2024-08-16	0.995	0.995	0.965	0.980	0.955	468,400
2024-08-15	1.000	1.000	0.960	0.970	0.945	993,000
2024-08-14	1.020	1.030	0.985	1.000	0.974	631,700
2024-08-13	1.010	1.010	0.975	0.980	0.955	613,100
2024-08-12	0.975	1.050	0.975	1.000	0.974	3,128,800
2024-08-09	0.955	0.990	0.955	0.975	0.950	927,500
2024-08-08	0.915	0.955	0.915	0.950	0.925	1,534,600
2024-08-07	0.895	0.960	0.855	0.950	0.925	2,743,800
2024-08-06	0.900	0.940	0.870	0.895	0.872	1,384,400
2024-08-05	0.990	0.990	0.865	0.890	0.867	6,423,700
2024-08-02	1.080	1.080	1.020	1.060	1.033	3,015,900
2024-08-01	1.080	1.100	1.050	1.100	1.072	816,600
2024-07-31	1.060	1.080	1.040	1.070	1.042	1,130,500
2024-07-30	1.080	1.110	1.060	1.070	1.042	1,998,600
2024-07-29	1.090	1.100	1.050	1.100	1.072	3,501,000
2024-07-26	1.120	1.120	1.050	1.120	1.091	2,815,800
2024-07-25	1.060	1.120	1.050	1.120	1.091	4,419,800
2024-07-24	1.200	1.200	1.050	1.090	1.062	6,138,700
2024-07-23	1.180	1.210	1.180	1.200	1.169	3,648,200
2024-07-22	1.200	1.200	1.120	1.180	1.150	5,725,400
2024-07-19	1.190	1.200	1.160	1.200	1.169	2,347,200
2024-07-18	1.150	1.190	1.150	1.190	1.159	2,457,700
2024-07-17	1.170	1.190	1.150	1.180	1.150	2,242,200
2024-07-16	1.130	1.170	1.130	1.170	1.140	2,889,300
2024-07-15	1.060	1.130	1.050	1.130	1.101	3,782,800

← NewerPage 9 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.