Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.550
+0.020 (1.31%)
At close: Aug 11, 2026
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 64,400 |
| Aug 7, 2026 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 402,900 |
| Aug 6, 2026 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 535,100 |
| Aug 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 195,800 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.46% | 526,700 |
| Aug 3, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.49 | 2.74% | 720,700 |
| Jul 31, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.45 | 4.29% | 1,017,900 |
| Jul 30, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.39 | - | 86,500 |
| Jul 29, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.39 | -1.41% | 33,900 |
| Jul 28, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.41 | 0.71% | 159,800 |
| Jul 27, 2026 | 1.41 | 1.44 | 1.38 | 1.41 | 1.40 | -2.08% | 868,400 |
| Jul 24, 2026 | 1.38 | 1.44 | 1.23 | 1.44 | 1.43 | - | 594,200 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.43 | -0.69% | 543,100 |
| Jul 22, 2026 | 1.41 | 1.45 | 1.39 | 1.45 | 1.44 | 2.84% | 345,200 |
| Jul 21, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.40 | -1.40% | 319,500 |
| Jul 20, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.42 | 2.14% | 273,200 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.39 | -0.71% | 74,100 |
| Jul 16, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.40 | 2.92% | 371,400 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.36 | -2.84% | 896,000 |
| Jul 14, 2026 | 1.40 | 1.43 | 1.36 | 1.41 | 1.40 | -2.08% | 426,900 |
| Jul 13, 2026 | 1.43 | 1.46 | 1.39 | 1.44 | 1.43 | 0.70% | 1,145,600 |
| Jul 10, 2026 | 1.35 | 1.45 | 1.35 | 1.43 | 1.42 | 5.93% | 1,673,600 |
| Jul 9, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.34 | 5.47% | 3,383,100 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.27 | -0.78% | 145,800 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.28 | - | 509,900 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.28 | 0.78% | 256,400 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.27 | 0.79% | 293,800 |
| Jul 2, 2026 | 1.19 | 1.30 | 1.17 | 1.27 | 1.26 | 6.72% | 1,368,000 |
| Jul 1, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.18 | 1.71% | 345,400 |
| Jun 30, 2026 | 1.10 | 1.21 | 1.10 | 1.17 | 1.16 | 6.36% | 1,600,000 |
| Jun 29, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 424,300 |
| Jun 26, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 197,000 |
| Jun 25, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 98,800 |
| Jun 24, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 82,400 |
| Jun 23, 2026 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 1,061,900 |
| Jun 22, 2026 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 610,800 |
| Jun 19, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 849,500 |
| Jun 18, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 813,900 |
| Jun 16, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,215,300 |
| Jun 15, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 1,283,700 |
| Jun 12, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 184,400 |
| Jun 11, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 466,000 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 647,800 |
| Jun 9, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 3.81% | 69,200 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 268,800 |
| Jun 5, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 438,600 |
| Jun 4, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 13,300 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 195,800 |
| May 29, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 527,800 |
| May 28, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | 0.93% | 189,300 |