Infoline Tec Group Bhd (INFO)

INFO
🏛️ 말레이시아 →
0.47
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.92 0.95 0.85 0.85 30.3M
2022-12-29 0.83 0.90 0.83 0.90 12.9M
2022-12-28 0.83 0.88 0.76 0.84 17.0M
2022-12-27 1.01 1.04 0.83 0.84 28.9M
2022-12-23 1.00 1.03 0.99 1.00 6.1M
2022-12-22 1.04 1.05 1.00 1.01 5.5M
2022-12-21 1.03 1.08 0.99 1.01 15.2M
2022-12-20 1.02 1.06 0.96 1.01 20.2M
2022-12-19 0.87 1.10 0.87 1.02 51.1M
2022-12-16 0.71 0.87 0.71 0.85 40.4M
2022-12-15 0.71 0.74 0.70 0.72 11.5M
2022-12-14 0.71 0.73 0.69 0.70 12.7M
2022-12-13 0.70 0.71 0.67 0.70 8.1M
2022-12-12 0.66 0.70 0.66 0.69 5.4M
2022-12-09 0.69 0.74 0.66 0.67 30.4M
2022-12-08 0.64 0.67 0.63 0.67 10.3M
2022-12-07 0.61 0.64 0.61 0.63 9.5M
2022-12-06 0.61 0.68 0.60 0.62 16.6M
2022-12-05 0.57 0.62 0.57 0.61 15.4M
2022-12-02 0.56 0.57 0.55 0.56 4.9M
2022-12-01 0.53 0.58 0.53 0.57 17.4M
2022-11-30 0.53 0.53 0.51 0.52 4.6M
2022-11-29 0.54 0.55 0.53 0.53 3.4M
2022-11-25 0.53 0.57 0.52 0.54 13.2M
2022-11-24 0.53 0.54 0.53 0.53 7.1M
2022-11-23 0.53 0.54 0.51 0.52 4.6M
2022-11-22 0.54 0.55 0.51 0.53 21.6M
2022-11-21 0.48 0.50 0.48 0.50 5.8M
2022-11-17 0.48 0.49 0.47 0.47 3.8M
2022-11-16 0.49 0.50 0.48 0.49 4.8M
2022-11-15 0.48 0.49 0.47 0.49 5.3M
2022-11-14 0.49 0.49 0.47 0.48 4.3M
2022-11-11 0.49 0.50 0.48 0.49 6.8M
2022-11-10 0.48 0.49 0.47 0.48 3.3M
2022-11-09 0.47 0.51 0.47 0.48 19.6M
2022-11-08 0.48 0.48 0.46 0.47 4.9M
2022-11-07 0.48 0.49 0.46 0.47 6.5M
2022-11-04 0.45 0.49 0.45 0.48 16.7M
2022-11-03 0.45 0.45 0.45 0.45 2.1M
2022-11-02 0.45 0.45 0.45 0.45 2.1M
2022-11-01 0.45 0.45 0.44 0.45 1.9M
2022-10-31 0.46 0.46 0.44 0.45 5.2M
2022-10-28 0.45 0.46 0.45 0.45 2.5M
2022-10-27 0.45 0.45 0.44 0.45 5.1M
2022-10-26 0.44 0.46 0.44 0.45 6.0M
2022-10-25 0.42 0.44 0.42 0.44 6.1M
2022-10-21 0.41 0.42 0.41 0.41 2.5M
2022-10-20 0.42 0.42 0.41 0.41 0.6M
2022-10-19 0.42 0.42 0.41 0.41 3.4M
2022-10-18 0.40 0.42 0.40 0.42 4.1M
2022-10-17 0.39 0.39 0.37 0.39 2.4M
2022-10-14 0.38 0.39 0.38 0.39 3.2M
2022-10-13 0.37 0.38 0.37 0.38 2.0M
2022-10-12 0.37 0.38 0.36 0.37 2.4M
2022-10-11 0.39 0.39 0.36 0.37 6.1M
2022-10-07 0.39 0.40 0.38 0.39 3.3M
2022-10-06 0.41 0.41 0.39 0.39 9.3M
2022-10-05 0.43 0.43 0.41 0.41 8.4M
2022-10-04 0.43 0.43 0.42 0.42 3.7M
2022-10-03 0.42 0.42 0.41 0.42 5.1M
2022-09-30 0.41 0.43 0.41 0.42 5.0M
2022-09-29 0.44 0.45 0.41 0.41 9.8M
2022-09-28 0.45 0.46 0.42 0.43 7.9M
2022-09-27 0.42 0.45 0.42 0.45 10.8M
2022-09-26 0.42 0.43 0.42 0.42 4.2M
2022-09-23 0.43 0.44 0.42 0.42 7.5M
2022-09-22 0.41 0.43 0.41 0.43 11.2M
2022-09-21 0.40 0.42 0.40 0.42 12.0M
2022-09-20 0.42 0.43 0.40 0.40 8.5M
2022-09-19 0.41 0.42 0.40 0.41 10.6M
2022-09-15 0.45 0.46 0.41 0.41 13.8M
2022-09-14 0.45 0.46 0.44 0.45 12.2M
2022-09-13 0.46 0.47 0.45 0.47 14.9M
2022-09-12 0.46 0.47 0.45 0.46 17.3M
2022-09-09 0.45 0.46 0.44 0.45 10.2M
2022-09-08 0.46 0.47 0.43 0.44 24.5M
2022-09-07 0.44 0.46 0.43 0.45 20.0M
2022-09-06 0.43 0.45 0.43 0.44 17.3M
2022-09-05 0.40 0.44 0.39 0.43 31.3M
2022-09-02 0.41 0.41 0.39 0.40 10.5M
2022-09-01 0.39 0.42 0.39 0.40 28.1M
2022-08-30 0.37 0.40 0.37 0.40 28.7M
2022-08-29 0.36 0.37 0.35 0.37 7.8M
2022-08-26 0.36 0.38 0.36 0.38 18.7M
2022-08-25 0.35 0.36 0.34 0.36 10.0M
2022-08-24 0.35 0.36 0.34 0.34 8.6M
2022-08-23 0.34 0.36 0.33 0.36 14.8M
2022-08-22 0.37 0.39 0.36 0.36 15.2M
2022-08-19 0.38 0.40 0.37 0.38 13.4M
2022-08-18 0.37 0.40 0.36 0.39 19.4M
2022-08-17 0.41 0.42 0.36 0.37 42.4M
2022-08-16 0.35 0.41 0.35 0.41 41.6M
2022-08-15 0.38 0.39 0.36 0.36 12.7M
2022-08-12 0.38 0.38 0.37 0.38 5.6M
2022-08-11 0.37 0.39 0.36 0.38 38.9M
2022-08-10 0.35 0.38 0.33 0.37 31.2M
2022-08-09 0.34 0.36 0.33 0.35 22.4M
2022-08-08 0.32 0.35 0.32 0.34 43.9M
2022-08-05 0.32 0.33 0.31 0.32 8.8M
2022-08-04 0.32 0.32 0.31 0.32 6.9M
2022-08-03 0.31 0.32 0.30 0.31 9.1M
2022-08-02 0.32 0.33 0.30 0.31 18.1M
2022-08-01 0.30 0.32 0.30 0.32 15.7M
2022-07-29 0.30 0.31 0.29 0.30 20.7M
2022-07-28 0.30 0.31 0.30 0.30 16.7M
2022-07-27 0.28 0.30 0.28 0.29 8.6M
2022-07-26 0.28 0.29 0.28 0.28 5.2M
2022-07-25 0.29 0.29 0.28 0.28 4.6M
2022-07-22 0.29 0.29 0.28 0.29 2.9M
2022-07-21 0.28 0.31 0.28 0.29 32.3M
2022-07-20 0.29 0.29 0.28 0.28 4.9M
2022-07-19 0.29 0.29 0.27 0.28 10.1M
2022-07-18 0.29 0.30 0.27 0.29 23.1M
2022-07-15 0.28 0.30 0.27 0.29 10.1M
2022-07-14 0.31 0.31 0.28 0.28 15.1M
2022-07-13 0.33 0.35 0.30 0.31 114.9M