Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.090
+0.060 (5.83%)
At close: Apr 8, 2026
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 357,600 |
| Apr 7, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 104,500 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 21,100 |
| Apr 3, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 40,500 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 59,400 |
| Apr 1, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 1.90% | 102,800 |
| Mar 31, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -3.67% | 1,345,200 |
| Mar 30, 2026 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 361,900 |
| Mar 27, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 315,100 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 294,200 |
| Mar 25, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | - | 256,100 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 123,700 |
| Mar 19, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 186,800 |
| Mar 18, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 284,500 |
| Mar 17, 2026 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 59,500 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 38,200 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.08 | 1.14 | 1.14 | - | 349,800 |
| Mar 12, 2026 | 1.06 | 1.14 | 1.05 | 1.14 | 1.14 | 5.56% | 1,634,500 |
| Mar 11, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 481,200 |
| Mar 10, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | - | 1,110,300 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.09% | 644,700 |
| Mar 6, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | - | 882,400 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 224,000 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.54% | 391,600 |
| Mar 3, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | - | 342,300 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 326,000 |
| Feb 27, 2026 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | -0.83% | 407,800 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 615,800 |
| Feb 25, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 1,355,100 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -8.40% | 1,363,900 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | 410,100 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | - | 327,200 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | - | 163,900 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | 0.76% | 298,700 |
| Feb 13, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 324,300 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | - | 742,100 |
| Feb 11, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 166,400 |
| Feb 10, 2026 | 1.25 | 1.30 | 1.18 | 1.30 | 1.30 | 4.00% | 1,117,500 |
| Feb 9, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 596,300 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 682,000 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.17 | 1.25 | 1.25 | -3.85% | 2,186,200 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 583,500 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 664,900 |
| Jan 30, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 820,300 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 423,400 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 558,400 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.43 | -0.69% | 1,590,100 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.40 | 1.45 | 1.44 | - | 1,243,100 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.44 | -0.68% | 919,000 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.45 | -0.68% | 726,300 |