INFOM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.830	1.840	1.760	1.800	1.800	1,469,200
2026-10-16	1.850	1.850	1.800	1.830	1.830	264,300
2026-10-15	1.850	1.850	1.800	1.830	1.830	599,600
2026-10-14	1.790	1.890	1.790	1.850	1.850	1,518,800
2026-10-13	1.800	1.800	1.740	1.790	1.790	846,000
2026-10-12	1.860	1.860	1.780	1.800	1.800	500,900
2026-10-09	1.880	1.920	1.840	1.860	1.860	1,048,400
2026-10-08	1.860	1.900	1.810	1.870	1.870	714,800
2026-10-07	1.870	1.910	1.870	1.880	1.880	443,200
2026-10-06	1.830	1.860	1.810	1.860	1.860	291,200
2026-10-05	1.800	1.870	1.770	1.830	1.830	908,400
2026-10-02	1.790	1.850	1.770	1.800	1.800	1,490,100
2026-10-01	1.700	1.790	1.690	1.770	1.770	982,600
2026-09-30	1.690	1.720	1.680	1.710	1.710	417,200
2026-09-29	1.710	1.710	1.660	1.700	1.700	655,800
2026-09-28	1.620	1.740	1.620	1.710	1.710	2,616,300
2026-09-25	1.590	1.620	1.560	1.610	1.610	1,162,500
2026-09-24	1.540	1.600	1.540	1.600	1.600	1,040,200
2026-09-23	1.570	1.590	1.560	1.580	1.580	168,800
2026-09-22	1.590	1.600	1.550	1.580	1.580	206,700
2026-09-21	1.590	1.590	1.560	1.580	1.580	94,500
2026-09-18	1.590	1.620	1.560	1.600	1.600	266,400
2026-09-17	1.530	1.590	1.510	1.590	1.590	262,000
2026-09-16	1.570	1.570	1.570	1.570	1.570	0
2026-09-15	1.600	1.600	1.570	1.570	1.570	110,300
2026-09-14	1.600	1.600	1.560	1.580	1.580	407,100
2026-09-11	1.570	1.630	1.560	1.600	1.600	1,208,600
2026-09-10	1.580	1.590	1.530	1.570	1.570	376,200
2026-09-09	1.570	1.580	1.550	1.580	1.580	72,100
2026-09-08	1.560	1.580	1.550	1.580	1.580	61,300
2026-09-07	1.570	1.580	1.550	1.580	1.580	222,300
2026-09-04	1.560	1.560	1.540	1.560	1.560	149,000
2026-09-03	1.590	1.590	1.590	1.590	1.590	100
2026-09-02	1.550	1.590	1.540	1.590	1.590	561,900
2026-09-01	1.560	1.600	1.540	1.560	1.560	206,900
2026-08-31	1.600	1.600	1.600	1.600	1.600	0
2026-08-28	1.560	1.600	1.550	1.600	1.600	285,800
2026-08-27	1.580	1.600	1.560	1.600	1.600	202,400
2026-08-26	1.600	1.600	1.560	1.580	1.580	348,000
2026-08-25	1.590	1.590	1.590	1.590	1.590	0
2026-08-24	1.600	1.600	1.550	1.590	1.590	167,200
2026-08-21	1.550	1.600	1.540	1.600	1.600	818,000
2026-08-20	1.560	1.600	1.550	1.550	1.550	863,200
2026-08-19	1.530	1.550	1.520	1.550	1.550	266,200
2026-08-18	1.500	1.550	1.490	1.540	1.540	1,078,400
2026-08-17	1.520	1.560	1.490	1.560	1.560	466,300
2026-08-14	1.540	1.550	1.520	1.540	1.540	100,300
2026-08-13	1.530	1.540	1.500	1.540	1.540	128,400
2026-08-12	1.550	1.550	1.530	1.540	1.540	199,200
2026-08-11	1.530	1.550	1.500	1.550	1.550	826,500
2026-08-10	1.540	1.540	1.510	1.530	1.530	64,400
2026-08-07	1.520	1.540	1.480	1.540	1.540	402,900
2026-08-06	1.490	1.520	1.450	1.520	1.520	535,100
2026-08-05	1.500	1.510	1.480	1.500	1.500	195,800
2026-08-04	1.500	1.500	1.470	1.500	1.500	526,700
2026-08-03	1.460	1.500	1.460	1.500	1.493	720,700
2026-07-31	1.400	1.460	1.400	1.460	1.453	1,017,900
2026-07-30	1.390	1.400	1.360	1.400	1.394	86,500
2026-07-29	1.390	1.420	1.390	1.400	1.394	33,900
2026-07-28	1.390	1.420	1.390	1.420	1.414	159,800

Page 1 of 16 · 949 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.0068 MYR
2026-01-28	0.0135 MYR
2024-12-06	0.0120 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.