Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.170
+0.070 (6.36%)
At close: Jun 30, 2026
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.10 | 1.21 | 1.10 | 1.17 | 1.17 | 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 |
| May 26, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 270,000 |
| May 25, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -4.35% | 351,900 |
| May 22, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 189,700 |
| May 21, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 272,000 |
| May 20, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 260,300 |
| May 19, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 129,900 |
| May 18, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 319,900 |
| May 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 153,700 |
| May 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 399,200 |
| May 13, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 148,400 |
| May 12, 2026 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 3.42% | 562,000 |
| May 11, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 158,400 |
| May 8, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 718,300 |
| May 7, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 731,500 |
| May 6, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 320,400 |
| May 5, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 148,300 |
| May 4, 2026 | 1.07 | 1.15 | 1.06 | 1.15 | 1.15 | 7.48% | 366,300 |
| Apr 30, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.88% | 448,700 |
| Apr 29, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 564,300 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.02 | 1.07 | 1.07 | -1.83% | 588,700 |
| Apr 27, 2026 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 306,500 |
| Apr 24, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 134,400 |
| Apr 23, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 167,000 |
| Apr 22, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 95,300 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 326,600 |
| Apr 20, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -4.17% | 439,500 |
| Apr 17, 2026 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 4.35% | 466,100 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.06 | 1.15 | 1.15 | 0.88% | 355,800 |
| Apr 15, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 220,100 |