Infoline Tec Group Berhad (KLSE:INFOTEC)
Malaysia · Delayed Price · Currency is MYR 0.1950
-0.0100 (-4.88%)
At close: Oct 30, 2026
Infoline Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 52,500 |
| Oct 29, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 96,700 |
| Oct 28, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -15.91% | 220,000 |
| Oct 27, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 18.92% | 90,900 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 127,000 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 187,100 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 111,000 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 145,400 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 52,000 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,000 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 23,500 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.21% | 61,200 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 13,400 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -4.26% | 55,000 |
| Oct 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 129,200 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.22 | -8.16% | 414,100 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 39,200 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -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 | 0.26 | - | 214,100 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 452,200 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 79,400 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -3.51% | 276,000 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 50,100 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -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 | 0.28 | -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 | 0.28 | - | 400,900 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 362,400 |
| Sep 8, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.28 | 3.64% | 531,400 |
| Sep 7, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.27 | -3.51% | 616,800 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.28 | - | 607,300 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -3.39% | 130,900 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | 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 | 0.31 | -3.08% | 280,700 |