Infoline Tec Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	213,900
Jan 6, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	164,600
Jan 5, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	444,200
Jan 2, 2026	0.40	0.43	0.40	0.43	0.43	8.86%	388,300
Dec 31, 2025	0.36	0.40	0.36	0.40	0.40	11.27%	22,100
Dec 30, 2025	0.36	0.37	0.36	0.36	0.36	-5.33%	87,600
Dec 29, 2025	0.36	0.38	0.36	0.38	0.38	-1.32%	3,200
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	3,000
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	8.82%	231,800
Dec 23, 2025	0.34	0.35	0.33	0.34	0.34	-	285,600
Dec 22, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	73,500
Dec 19, 2025	0.35	0.36	0.35	0.35	0.35	4.55%	60,200
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-	114,500
Dec 16, 2025	0.32	0.35	0.32	0.33	0.33	-4.35%	64,600
Dec 15, 2025	0.33	0.35	0.32	0.35	0.35	-1.43%	41,000
Dec 12, 2025	0.36	0.36	0.35	0.35	0.35	9.37%	25,000
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	13,000
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-	8,100
Dec 9, 2025	0.33	0.35	0.33	0.34	0.34	-2.86%	7,900
Dec 8, 2025	0.32	0.35	0.32	0.35	0.35	1.45%	11,000
Dec 5, 2025	0.35	0.35	0.32	0.35	0.35	-	198,500
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	-	10,100
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-	65,100
Nov 28, 2025	0.35	0.35	0.34	0.35	0.35	-	111,800
Nov 27, 2025	0.36	0.36	0.35	0.35	0.35	-9.21%	462,400
Nov 26, 2025	0.38	0.38	0.37	0.38	0.38	-	217,600
Nov 25, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	219,300
Nov 24, 2025	0.39	0.40	0.38	0.39	0.39	-	230,800
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	162,200
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-	87,000
Nov 18, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	374,500
Nov 17, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	52,700
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-	93,800
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	-	7,800
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	110,000