Infomina Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	0.72	0.75	0.70	0.75	0.75	-	2,258,700
Jun 13, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	547,900
Jun 12, 2025	0.74	0.76	0.74	0.76	0.76	1.34%	402,900
Jun 11, 2025	0.74	0.75	0.73	0.75	0.75	2.05%	85,500
Jun 10, 2025	0.74	0.75	0.73	0.73	0.73	0.69%	260,000
Jun 9, 2025	0.73	0.75	0.71	0.73	0.73	-	448,900
Jun 6, 2025	0.72	0.74	0.72	0.73	0.73	1.40%	294,800
Jun 5, 2025	0.70	0.72	0.70	0.72	0.72	3.62%	135,200
Jun 4, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	87,300
Jun 3, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	841,300
May 30, 2025	0.72	0.72	0.69	0.71	0.71	-0.70%	280,700
May 29, 2025	0.71	0.72	0.70	0.72	0.72	1.42%	388,600
May 28, 2025	0.71	0.73	0.70	0.71	0.71	-	4,240,300
May 27, 2025	0.73	0.73	0.70	0.71	0.71	-1.40%	408,500
May 26, 2025	0.70	0.73	0.70	0.72	0.72	2.14%	544,400
May 23, 2025	0.69	0.71	0.69	0.70	0.70	2.19%	321,400
May 22, 2025	0.71	0.72	0.69	0.69	0.69	-2.84%	637,500