Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.040 (-3.20%)
At close: Feb 6, 2026
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.42 | 1.47 | 1.46 | -2.00% | 1,084,300 |
| Jan 20, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.49 | 5.63% | 4,530,300 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.41 | -1.39% | 1,327,900 |
| Jan 16, 2026 | 1.38 | 1.45 | 1.36 | 1.44 | 1.43 | 4.35% | 1,456,700 |
| Jan 15, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.37 | 0.73% | 333,200 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | - | 51,900 |
| Jan 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.36 | - | 60,900 |
| Jan 12, 2026 | 1.34 | 1.40 | 1.34 | 1.37 | 1.36 | 1.48% | 134,900 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.34 | -1.46% | 129,700 |
| Jan 8, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | -2.14% | 34,600 |
| Jan 7, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.39 | 2.19% | 273,900 |
| Jan 6, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.36 | 1.48% | 306,300 |
| Jan 5, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.34 | -0.74% | 233,400 |
| Jan 2, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.35 | 2.26% | 122,800 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.32 | -2.92% | 242,400 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.36 | -2.14% | 482,400 |
| Dec 29, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.39 | 1.45% | 882,100 |
| Dec 26, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.37 | -0.72% | 403,400 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.38 | 0.72% | 20,700 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.37 | -2.13% | 494,500 |
| Dec 22, 2025 | 1.39 | 1.43 | 1.38 | 1.41 | 1.40 | 1.44% | 228,200 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.38 | -0.71% | 329,200 |
| Dec 18, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.39 | - | 828,000 |
| Dec 17, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.39 | 0.72% | 102,200 |
| Dec 16, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.38 | 2.96% | 939,600 |
| Dec 15, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.34 | 1.50% | 832,000 |
| Dec 12, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.32 | -0.75% | 824,300 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.33 | 0.75% | 787,100 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.32 | -2.21% | 1,273,700 |
| Dec 9, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.35 | 2.26% | 1,420,400 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.32 | -6.34% | 887,600 |
| Dec 5, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.41 | 2.90% | 305,200 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.37 | - | 93,600 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.37 | -3.50% | 401,800 |
| Dec 2, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.42 | -1.38% | 309,600 |
| Dec 1, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.44 | - | 573,900 |
| Nov 28, 2025 | 1.41 | 1.45 | 1.37 | 1.45 | 1.44 | 2.84% | 686,100 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.40 | -2.76% | 36,300 |
| Nov 26, 2025 | 1.43 | 1.45 | 1.39 | 1.45 | 1.44 | 1.40% | 103,700 |