Infoline Tec Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	123,900
Aug 12, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	400
Aug 11, 2025	0.52	0.52	0.52	0.52	0.52	-	3,900
Aug 8, 2025	0.52	0.52	0.52	0.52	0.52	-	1,000
Aug 7, 2025	0.51	0.52	0.51	0.52	0.52	-	5,600
Aug 6, 2025	0.54	0.54	0.52	0.52	0.52	-	7,300
Aug 5, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	99,200
Aug 4, 2025	0.49	0.50	0.49	0.50	0.50	-	6,100
Aug 1, 2025	0.49	0.50	0.49	0.50	0.50	1.01%	16,000
Jul 31, 2025	0.52	0.52	0.50	0.50	0.50	-5.71%	46,000
Jul 30, 2025	0.50	0.53	0.50	0.53	0.53	2.94%	27,300
Jul 29, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	12,000
Jul 28, 2025	0.50	0.53	0.50	0.53	0.53	5.00%	76,100
Jul 25, 2025	0.50	0.50	0.49	0.50	0.50	-0.99%	111,100
Jul 24, 2025	0.50	0.51	0.50	0.51	0.51	-	20,000
Jul 23, 2025	0.51	0.51	0.51	0.51	0.51	-	34,000
Jul 22, 2025	0.49	0.51	0.49	0.51	0.51	3.06%	48,600
Jul 21, 2025	0.51	0.51	0.49	0.49	0.49	-2.97%	88,300
Jul 18, 2025	0.52	0.52	0.51	0.51	0.51	-3.81%	6,100
Jul 17, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	11,000
Jul 16, 2025	0.52	0.54	0.52	0.52	0.52	-4.59%	33,700
Jul 15, 2025	0.55	0.55	0.55	0.55	0.55	-	134,500
Jul 14, 2025	0.55	0.55	0.55	0.55	0.55	1.87%	4,000
Jul 10, 2025	0.54	0.54	0.54	0.54	0.54	2.88%	4,000
Jul 9, 2025	0.52	0.52	0.52	0.52	0.52	-	2,000
Jul 8, 2025	0.51	0.53	0.50	0.52	0.52	-2.80%	86,300
Jul 7, 2025	0.54	0.55	0.54	0.54	0.54	-	75,100
Jul 3, 2025	0.53	0.54	0.53	0.54	0.54	-	8,500
Jul 2, 2025	0.54	0.54	0.52	0.54	0.54	-0.93%	38,000
Jul 1, 2025	0.56	0.56	0.52	0.54	0.54	-3.57%	67,100
Jun 30, 2025	0.48	0.56	0.48	0.56	0.56	17.89%	508,300
Jun 26, 2025	0.48	0.49	0.48	0.48	0.48	-5.00%	290,300
Jun 25, 2025	0.50	0.50	0.48	0.50	0.50	-0.99%	389,300
Jun 24, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	115,400
Jun 23, 2025	0.57	0.57	0.49	0.51	0.51	-12.07%	1,148,800
Jun 20, 2025	0.60	0.60	0.58	0.58	0.58	-6.45%	131,600
Jun 18, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	27,300
Jun 17, 2025	0.66	0.66	0.64	0.64	0.64	-2.29%	23,800
Jun 16, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	24,500
Jun 13, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	200
Jun 12, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	27,000
Jun 11, 2025	0.68	0.68	0.67	0.68	0.68	-	19,900
Jun 10, 2025	0.67	0.68	0.67	0.68	0.68	2.27%	83,500
Jun 9, 2025	0.65	0.66	0.65	0.66	0.66	2.33%	21,200
Jun 6, 2025	0.65	0.65	0.64	0.65	0.65	-0.77%	24,600
Jun 5, 2025	0.65	0.66	0.65	0.65	0.65	-	41,600
Jun 4, 2025	0.65	0.67	0.65	0.65	0.65	-	84,200
Jun 3, 2025	0.68	0.68	0.65	0.65	0.65	-7.14%	439,100
May 30, 2025	0.70	0.70	0.70	0.70	0.70	-	92,200
May 29, 2025	0.75	0.75	0.65	0.70	0.70	-8.50%	444,900