Skip to main content
Infoline Tec Group Berhad (KLSE:INFOTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
0.00 (0.00%)
At close: Mar 6, 2026

Infoline Tec Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.370.370.360.370.37-34,600
Mar 5, 20260.380.380.370.370.37-1.33%6,400
Mar 4, 20260.380.380.380.380.38-77,000
Mar 3, 20260.370.380.340.380.38-1.32%141,900
Mar 2, 20260.340.380.330.380.388.57%128,600
Feb 27, 20260.350.350.350.350.35-1,500
Feb 26, 20260.330.370.330.350.352.94%267,900
Feb 25, 20260.340.350.340.340.34-342,000
Feb 24, 20260.360.360.340.340.34-1.45%115,500
Feb 23, 20260.330.360.330.350.354.55%235,100
Feb 20, 20260.350.350.330.330.33-8.33%97,000
Feb 19, 20260.360.360.360.360.361.41%39,000
Feb 13, 20260.360.360.360.360.36-1,200
Feb 12, 20260.360.360.360.360.36-41,500
Feb 11, 20260.360.370.360.360.36-1.39%126,100
Feb 10, 20260.370.380.360.360.36-2.70%75,800
Feb 9, 20260.400.400.370.370.37-6.33%19,700
Feb 6, 20260.380.400.380.400.40-1.25%16,900
Feb 5, 20260.410.410.380.400.40-1.23%26,800
Feb 4, 20260.410.410.410.410.41-2.41%3,000
Feb 3, 20260.390.420.390.420.423.75%5,100
Jan 30, 20260.400.400.400.400.40-2.44%4,500
Jan 29, 20260.420.420.410.410.411.23%9,300
Jan 28, 20260.400.410.400.410.41-3.57%15,000
Jan 27, 20260.420.420.420.420.425.00%1,200
Jan 26, 20260.390.400.380.400.40-147,400
Jan 22, 20260.400.410.400.400.40-2.44%35,300
Jan 21, 20260.410.410.410.410.41-2.38%39,600
Jan 20, 20260.410.420.410.420.422.44%2,200
Jan 19, 20260.410.410.410.410.41-10,500
Jan 16, 20260.430.430.410.410.41-4.65%17,000
Jan 15, 20260.410.430.410.430.43-13,100
Jan 14, 20260.420.430.420.430.43-23,500
Jan 13, 20260.430.430.430.430.43-1,700
Jan 12, 20260.460.460.430.430.43-3.37%265,400
Jan 9, 20260.440.450.440.450.451.14%62,200
Jan 8, 20260.440.440.430.440.44-3.30%92,000
Jan 7, 20260.440.460.440.460.465.81%213,900
Jan 6, 20260.440.440.430.430.43-1.15%164,600
Jan 5, 20260.430.450.430.440.441.16%444,200
Jan 2, 20260.400.430.400.430.438.86%388,300
Dec 31, 20250.360.400.360.400.4011.27%22,100
Dec 30, 20250.360.370.360.360.36-5.33%87,600
Dec 29, 20250.360.380.360.380.38-1.32%3,200
Dec 26, 20250.380.380.380.380.382.70%3,000
Dec 24, 20250.380.380.370.370.378.82%231,800
Dec 23, 20250.340.350.330.340.34-285,600
Dec 22, 20250.340.350.340.340.34-1.45%73,500
Dec 19, 20250.350.360.350.350.354.55%60,200
Dec 17, 20250.330.330.330.330.33-114,500
Dec 16, 20250.320.350.320.330.33-4.35%64,600
Dec 15, 20250.330.350.320.350.35-1.43%41,000
Dec 12, 20250.360.360.350.350.359.37%25,000
Dec 11, 20250.320.320.320.320.32-5.88%13,000
Dec 10, 20250.340.340.340.340.34-8,100
Dec 9, 20250.330.350.330.340.34-2.86%7,900
Dec 8, 20250.320.350.320.350.351.45%11,000
Dec 5, 20250.350.350.320.350.35-198,500
Dec 4, 20250.350.350.350.350.35-5,000
Dec 3, 20250.340.350.340.350.35-10,100
Dec 2, 20250.350.350.350.350.35-65,100
Nov 28, 20250.350.350.340.350.35-111,800
Nov 27, 20250.360.360.350.350.35-9.21%462,400
Nov 26, 20250.380.380.370.380.38-217,600
Nov 25, 20250.390.390.380.380.38-1.30%219,300
Nov 24, 20250.390.400.380.390.39-230,800
Nov 21, 20250.390.390.390.390.39-1.28%162,200
Nov 19, 20250.390.390.390.390.39-87,000
Nov 18, 20250.420.420.390.390.39-6.02%374,500
Nov 17, 20250.400.420.400.420.423.75%52,700
Nov 14, 20250.400.400.400.400.40-93,800
Nov 13, 20250.400.400.400.400.40-7,800
Nov 12, 20250.400.400.400.400.40-2.44%110,000
Nov 11, 20250.410.410.410.410.41-11,000
Nov 10, 20250.410.410.410.410.41-2,500
Nov 5, 20250.410.410.400.410.41-1.20%134,200
Nov 4, 20250.420.420.420.420.42-1.19%66,000
Nov 3, 20250.420.420.420.420.42-64,100
Oct 31, 20250.430.430.420.420.42-2.33%93,500
Oct 30, 20250.430.440.430.430.43-1.15%62,800
Oct 29, 20250.440.440.440.440.441.16%11,200
Oct 27, 20250.450.450.430.430.43-4.44%28,100
Oct 24, 20250.450.450.450.450.452.27%19,600
Oct 23, 20250.450.450.440.440.44-50,700
Oct 22, 20250.450.450.440.440.44-7.37%30,000
Oct 21, 20250.440.480.440.480.489.20%17,400
Oct 17, 20250.450.450.430.440.44-5.43%161,300
Oct 16, 20250.460.460.460.460.46-38,100
Oct 15, 20250.430.480.430.460.461.10%359,400
Oct 14, 20250.480.480.450.460.46-5.21%298,700
Oct 13, 20250.480.480.470.480.48-2.04%94,100
Oct 10, 20250.490.490.490.490.49-65,300
Oct 9, 20250.490.520.480.490.49-644,800
Oct 8, 20250.490.490.490.490.492.08%20,900
Oct 7, 20250.490.490.480.480.48-3.03%157,000
Oct 6, 20250.480.500.460.500.503.13%299,100
Oct 3, 20250.500.500.480.480.48-3.03%80,400
Oct 2, 20250.460.500.460.500.505.32%1,011,200
Oct 1, 20250.440.510.440.470.475.62%1,233,400
Sep 30, 20250.430.450.420.450.454.71%40,500