Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.020 (-1.79%)
At close: Aug 27, 2025
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 192,200 |
| Aug 25, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 1,940,000 |
| Aug 22, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | - | 1,585,300 |
| Aug 21, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 1,071,400 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 392,500 |
| Aug 19, 2025 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | 2.80% | 1,575,800 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 1,511,400 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 618,800 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,155,800 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 413,500 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | - | 1,296,500 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -3.45% | 1,006,800 |
| Aug 8, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 2,283,200 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 514,600 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 622,000 |
| Aug 5, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 3.64% | 2,604,400 |
| Aug 4, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 503,900 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 799,300 |
| Jul 31, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 1,551,900 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | - | 924,200 |
| Jul 29, 2025 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 2,131,400 |
| Jul 28, 2025 | 1.07 | 1.20 | 1.07 | 1.17 | 1.17 | 9.35% | 2,948,700 |
| Jul 25, 2025 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | 11.46% | 6,994,100 |
| Jul 24, 2025 | 0.84 | 1.00 | 0.82 | 0.96 | 0.96 | 14.29% | 7,065,200 |
| Jul 23, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 273,200 |
| Jul 22, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | - | 657,700 |
| Jul 21, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 1,055,600 |
| Jul 18, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 4.29% | 1,914,600 |
| Jul 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 628,000 |
| Jul 16, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.12% | 953,300 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 804,300 |
| Jul 14, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | - | 2,897,400 |
| Jul 11, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 1,132,400 |
| Jul 10, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 238,100 |
| Jul 9, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | 0.63% | 1,596,500 |
| Jul 8, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 6.67% | 1,762,700 |
| Jul 7, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 266,500 |
| Jul 4, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.67% | 601,300 |
| Jul 3, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 531,400 |
| Jul 2, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 2.76% | 1,422,500 |
| Jul 1, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -2.68% | 340,000 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -3.25% | 421,100 |
| Jun 26, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | 3.36% | 1,566,200 |
| Jun 25, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 4.93% | 419,300 |
| Jun 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,134,800 |
| Jun 23, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 381,900 |
| Jun 20, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.10% | 483,500 |
| Jun 19, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 1,554,100 |
| Jun 18, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 224,300 |
| Jun 17, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.68% | 1,089,200 |