Infoline Tec Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	532,900
May 28, 2026	0.37	0.38	0.37	0.37	0.37	-	234,100
May 26, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	84,200
May 25, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	433,700
May 22, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	470,100
May 21, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	111,600
May 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	169,900
May 19, 2026	0.36	0.36	0.34	0.36	0.36	-	301,100
May 18, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	55,500
May 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	389,900
May 14, 2026	0.35	0.38	0.35	0.35	0.35	-1.43%	2,892,100
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	109,400
May 12, 2026	0.35	0.36	0.35	0.35	0.35	-	21,000
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-	34,000
May 8, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	51,500
May 7, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	70,900
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	42,800
May 5, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	22,700
May 4, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	9,000
Apr 30, 2026	0.34	0.36	0.34	0.34	0.34	-	58,500
Apr 29, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	78,800
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	14,300
Apr 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	205,700
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	10,000
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	92,300
Apr 21, 2026	0.40	0.40	0.34	0.36	0.36	-12.20%	871,000
Apr 20, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	2,000
Apr 17, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	14,500
Apr 16, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	139,500
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	2,000
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	-	110,600
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	70,700
Apr 10, 2026	0.38	0.39	0.38	0.38	0.38	-	32,600
Apr 9, 2026	0.37	0.38	0.37	0.38	0.38	-	15,100
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	7.04%	30,600
Apr 7, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	59,900
Apr 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	8,400
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-7.04%	1,000
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