Infomina Berhad (KLSE:INFOM)
Malaysia · Delayed Price · Currency is MYR 1.860
-0.010 (-0.53%)
At close: Oct 9, 2026
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | -0.53% | 1,048,400 |
| Oct 8, 2026 | 1.86 | 1.90 | 1.81 | 1.87 | 1.87 | -0.53% | 714,800 |
| Oct 7, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | 1.08% | 443,200 |
| Oct 6, 2026 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 291,200 |
| Oct 5, 2026 | 1.80 | 1.87 | 1.77 | 1.83 | 1.83 | 1.67% | 908,400 |
| Oct 2, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | 1.69% | 1,490,100 |
| Oct 1, 2026 | 1.70 | 1.79 | 1.69 | 1.77 | 1.77 | 3.51% | 982,600 |
| Sep 30, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 417,200 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 655,800 |
| Sep 28, 2026 | 1.62 | 1.74 | 1.62 | 1.71 | 1.71 | 6.21% | 2,616,300 |
| Sep 25, 2026 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 1,162,500 |
| Sep 24, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 1,040,200 |
| Sep 23, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 168,800 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | - | 206,700 |
| 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 |