Infoline Tec Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.23	0.24	0.23	0.24	0.24	4.44%	129,200
Oct 8, 2026	0.24	0.24	0.22	0.23	0.23	-8.16%	414,100
Oct 7, 2026	0.25	0.25	0.25	0.25	0.25	-	39,200
Oct 6, 2026	0.25	0.26	0.25	0.25	0.25	-2.00%	203,800
Oct 5, 2026	0.25	0.27	0.25	0.25	0.25	-3.85%	143,000
Oct 2, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	67,400
Oct 1, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	769,200
Sep 30, 2026	0.26	0.27	0.26	0.27	0.27	-	214,100
Sep 29, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	452,200
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	-	79,400
Sep 25, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	276,000
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-	50,100
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	155,300
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	-	962,100
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	-	94,100
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	1,098,700
Sep 17, 2026	0.30	0.31	0.29	0.29	0.29	-	3,305,100
Sep 15, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	450,600
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,049,400
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	303,500
Sep 10, 2026	0.29	0.30	0.28	0.29	0.29	-	400,900
Sep 9, 2026	0.29	0.29	0.28	0.29	0.29	-	362,400
Sep 8, 2026	0.28	0.31	0.28	0.29	0.29	3.64%	531,400
Sep 7, 2026	0.29	0.30	0.27	0.28	0.28	-3.51%	616,800
Sep 4, 2026	0.29	0.30	0.28	0.29	0.29	-	607,300
Sep 3, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	130,900
Sep 2, 2026	0.30	0.30	0.28	0.30	0.30	1.72%	287,000
Sep 1, 2026	0.29	0.30	0.29	0.29	0.29	-	179,500
Aug 28, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	341,800
Aug 27, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	724,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	142,300
Aug 24, 2026	0.31	0.31	0.30	0.30	0.30	-	105,000
Aug 21, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	109,200
Aug 20, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	375,800
Aug 19, 2026	0.30	0.31	0.30	0.30	0.30	-4.76%	399,000
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	-3.08%	280,700
Aug 17, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	114,600
Aug 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	51,700
Aug 13, 2026	0.32	0.32	0.32	0.32	0.32	-	64,000
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	-	75,000
Aug 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	178,400
Aug 10, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	473,400
Aug 7, 2026	0.32	0.33	0.32	0.32	0.32	-	104,000
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	55,900
Aug 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	469,300
Aug 4, 2026	0.33	0.33	0.32	0.32	0.32	-	164,800
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-	55,000
Jul 31, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	105,000
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	61,600
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	41,100