Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.450
0.00 (0.00%)
At close: Oct 24, 2025
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 324,900 |
| Oct 23, 2025 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 653,700 |
| Oct 22, 2025 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 575,900 |
| Oct 21, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | - | 946,200 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.35 | 1.45 | 1.45 | - | 2,310,600 |
| Oct 16, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -2.68% | 838,800 |
| Oct 15, 2025 | 1.42 | 1.50 | 1.39 | 1.49 | 1.49 | 9.56% | 6,109,100 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 936,900 |
| Oct 13, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -2.88% | 397,400 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 471,400 |
| Oct 9, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 787,600 |
| Oct 8, 2025 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | - | 556,300 |
| Oct 7, 2025 | 1.34 | 1.43 | 1.31 | 1.41 | 1.41 | 5.22% | 1,482,900 |
| Oct 6, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 622,300 |
| Oct 3, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 1,176,000 |
| Oct 2, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 5.38% | 2,134,300 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 2,904,700 |
| Sep 30, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 456,400 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | -2.16% | 1,187,000 |
| Sep 26, 2025 | 1.31 | 1.41 | 1.28 | 1.39 | 1.39 | 6.11% | 4,731,300 |
| Sep 25, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 1,977,900 |
| Sep 24, 2025 | 1.26 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 3,016,900 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | - | 1,009,100 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 2,671,300 |
| Sep 19, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 1,020,900 |
| Sep 18, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 2,494,900 |
| Sep 17, 2025 | 1.37 | 1.42 | 1.33 | 1.36 | 1.36 | -0.73% | 4,384,900 |
| Sep 12, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 6.20% | 2,261,800 |
| Sep 11, 2025 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 2,039,200 |
| Sep 10, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 968,700 |
| Sep 9, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 1,020,400 |
| Sep 8, 2025 | 1.10 | 1.29 | 1.10 | 1.29 | 1.29 | 17.27% | 5,350,900 |
| Sep 4, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 807,800 |
| Sep 3, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 425,500 |
| Sep 2, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 462,000 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 329,600 |
| Aug 28, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 487,900 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 548,300 |
| 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 |