Infoline Tec Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	83,400
Jul 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	78,200
Jul 24, 2026	0.33	0.34	0.32	0.34	0.34	1.49%	148,500
Jul 23, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	176,600
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	140,000
Jul 21, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	255,000
Jul 20, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	104,600
Jul 17, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	254,600
Jul 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	133,500
Jul 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	195,100
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-	119,000
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	293,000
Jul 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	121,100
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	113,500
Jul 8, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	159,700
Jul 7, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	110,100
Jul 6, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	422,700
Jul 3, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	140,000
Jul 2, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	203,600
Jul 1, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	448,300
Jun 30, 2026	0.33	0.34	0.31	0.31	0.31	-8.96%	597,800
Jun 29, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	504,300
Jun 26, 2026	0.34	0.35	0.33	0.35	0.35	-1.41%	522,000
Jun 25, 2026	0.35	0.36	0.33	0.36	0.36	-	338,500
Jun 24, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	150,500
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	113,000
Jun 22, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	183,500
Jun 19, 2026	0.36	0.36	0.35	0.36	0.36	-	109,100
Jun 18, 2026	0.36	0.36	0.34	0.36	0.36	-1.37%	287,300
Jun 16, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	200,900
Jun 15, 2026	0.37	0.38	0.37	0.37	0.37	-	201,200
Jun 12, 2026	0.36	0.37	0.36	0.37	0.37	-	106,000
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	-	98,300
Jun 10, 2026	0.37	0.37	0.37	0.37	0.37	-	60,000
Jun 9, 2026	0.36	0.37	0.36	0.37	0.37	-2.63%	253,400
Jun 8, 2026	0.37	0.38	0.36	0.38	0.38	1.33%	195,500
Jun 5, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	304,400
Jun 4, 2026	0.38	0.38	0.36	0.38	0.38	-	206,000
Jun 3, 2026	0.38	0.39	0.38	0.38	0.38	-	455,800
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