Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.580
-0.020 (-1.25%)
At close: Sep 21, 2026
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 94,500 |
| Sep 18, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 266,400 |
| Sep 17, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 1.27% | 262,000 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 110,300 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 407,100 |
| Sep 11, 2026 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | 1.91% | 1,208,600 |
| Sep 10, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -0.63% | 376,200 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 72,100 |
| Sep 8, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | - | 61,300 |
| Sep 7, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 222,300 |
| Sep 4, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 149,000 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 100 |
| Sep 2, 2026 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 561,900 |
| Sep 1, 2026 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 206,900 |
| Aug 28, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | - | 285,800 |
| Aug 27, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 202,400 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 348,000 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 167,200 |
| Aug 21, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 818,000 |
| Aug 20, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | - | 863,200 |
| Aug 19, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 281,200 |
| Aug 18, 2026 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | -1.28% | 1,078,400 |
| Aug 17, 2026 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 1.30% | 466,300 |
| Aug 14, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 100,300 |
| Aug 13, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | - | 128,400 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 199,200 |
| Aug 11, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 826,500 |
| 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 |