Infoline Tec Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	13,600
Mar 27, 2026	0.36	0.36	0.33	0.36	0.36	-	56,700
Mar 26, 2026	0.33	0.36	0.33	0.36	0.36	1.41%	7,600
Mar 25, 2026	0.33	0.36	0.33	0.36	0.36	-1.39%	21,100
Mar 24, 2026	0.34	0.36	0.34	0.36	0.36	-4.00%	19,700
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	30,600
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-	44,600
Mar 16, 2026	0.33	0.37	0.33	0.37	0.37	10.61%	58,100
Mar 13, 2026	0.37	0.37	0.33	0.33	0.33	-8.33%	20,100
Mar 12, 2026	0.36	0.36	0.34	0.36	0.36	-	34,600
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	28,000
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	31,000
Mar 9, 2026	0.32	0.37	0.32	0.37	0.37	-	25,500
Mar 6, 2026	0.37	0.37	0.36	0.37	0.37	-	34,600
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	6,400
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-	77,000
Mar 3, 2026	0.37	0.38	0.34	0.38	0.38	-1.32%	141,900
Mar 2, 2026	0.34	0.38	0.33	0.38	0.38	8.57%	128,600
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-	1,500
Feb 26, 2026	0.33	0.37	0.33	0.35	0.35	2.94%	267,900
Feb 25, 2026	0.34	0.35	0.34	0.34	0.34	-	342,000
Feb 24, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	115,500
Feb 23, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	235,100
Feb 20, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	97,000
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	39,000
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	1,200
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	41,500
Feb 11, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	126,100
Feb 10, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	75,800
Feb 9, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	19,700
Feb 6, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	16,900
Feb 5, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	26,800
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	3,000
Feb 3, 2026	0.39	0.42	0.39	0.42	0.42	3.75%	5,100
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	4,500
Jan 29, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	9,300
Jan 28, 2026	0.40	0.41	0.40	0.41	0.41	-3.57%	15,000
Jan 27, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	1,200
Jan 26, 2026	0.39	0.40	0.38	0.40	0.40	-	147,400
Jan 22, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	35,300
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	39,600
Jan 20, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	2,200
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-	10,500
Jan 16, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	17,000
Jan 15, 2026	0.41	0.43	0.41	0.43	0.43	-	13,100
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	-	23,500
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-	1,700
Jan 12, 2026	0.46	0.46	0.43	0.43	0.43	-3.37%	265,400
Jan 9, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	62,200
Jan 8, 2026	0.44	0.44	0.43	0.44	0.44	-3.30%	92,000