INFOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.390 | 1.390 | 1.370 | 1.390 | 1.358 | 391,600 |
| 2024-07-30 | 1.390 | 1.400 | 1.390 | 1.390 | 1.358 | 394,500 |
| 2024-07-29 | 1.440 | 1.440 | 1.420 | 1.430 | 1.397 | 968,300 |
| 2024-07-26 | 1.430 | 1.430 | 1.400 | 1.430 | 1.397 | 41,400 |
| 2024-07-25 | 1.390 | 1.430 | 1.370 | 1.420 | 1.388 | 335,000 |
| 2024-07-24 | 1.420 | 1.420 | 1.400 | 1.400 | 1.368 | 108,200 |
| 2024-07-23 | 1.440 | 1.450 | 1.400 | 1.430 | 1.397 | 169,400 |
| 2024-07-22 | 1.440 | 1.470 | 1.430 | 1.430 | 1.397 | 92,000 |
| 2024-07-19 | 1.460 | 1.460 | 1.430 | 1.440 | 1.407 | 298,200 |
| 2024-07-18 | 1.510 | 1.510 | 1.460 | 1.470 | 1.437 | 455,200 |
| 2024-07-17 | 1.530 | 1.550 | 1.510 | 1.520 | 1.485 | 396,100 |
| 2024-07-16 | 1.520 | 1.530 | 1.510 | 1.530 | 1.495 | 279,400 |
| 2024-07-15 | 1.530 | 1.530 | 1.520 | 1.520 | 1.485 | 312,200 |
| 2024-07-12 | 1.540 | 1.540 | 1.500 | 1.530 | 1.495 | 530,300 |
| 2024-07-11 | 1.530 | 1.550 | 1.520 | 1.540 | 1.505 | 1,363,800 |
| 2024-07-10 | 1.530 | 1.540 | 1.520 | 1.540 | 1.505 | 236,000 |
| 2024-07-09 | 1.540 | 1.540 | 1.510 | 1.540 | 1.505 | 382,400 |
| 2024-07-05 | 1.560 | 1.560 | 1.540 | 1.560 | 1.525 | 171,700 |
| 2024-07-04 | 1.600 | 1.600 | 1.550 | 1.560 | 1.525 | 2,657,700 |
| 2024-07-03 | 1.510 | 1.600 | 1.510 | 1.600 | 1.564 | 1,916,800 |
| 2024-07-02 | 1.450 | 1.510 | 1.430 | 1.510 | 1.476 | 877,400 |
| 2024-07-01 | 1.450 | 1.450 | 1.430 | 1.450 | 1.417 | 1,015,800 |
| 2024-06-28 | 1.420 | 1.450 | 1.410 | 1.450 | 1.417 | 2,385,700 |
| 2024-06-27 | 1.400 | 1.450 | 1.400 | 1.430 | 1.397 | 2,978,400 |
| 2024-06-26 | 1.380 | 1.410 | 1.340 | 1.390 | 1.358 | 1,630,800 |
| 2024-06-25 | 1.360 | 1.380 | 1.360 | 1.370 | 1.339 | 232,600 |
| 2024-06-24 | 1.410 | 1.430 | 1.370 | 1.370 | 1.339 | 1,284,100 |
| 2024-06-21 | 1.360 | 1.430 | 1.360 | 1.380 | 1.349 | 1,314,300 |
| 2024-06-20 | 1.360 | 1.380 | 1.350 | 1.360 | 1.329 | 565,500 |
| 2024-06-19 | 1.460 | 1.460 | 1.320 | 1.400 | 1.368 | 2,008,000 |
| 2024-06-18 | 1.460 | 1.480 | 1.420 | 1.440 | 1.407 | 725,000 |
| 2024-06-14 | 1.540 | 1.550 | 1.440 | 1.460 | 1.427 | 1,975,600 |
| 2024-06-13 | 1.400 | 1.520 | 1.400 | 1.500 | 1.466 | 5,570,700 |
| 2024-06-12 | 1.360 | 1.390 | 1.360 | 1.380 | 1.349 | 3,477,900 |
| 2024-06-11 | 1.380 | 1.390 | 1.350 | 1.360 | 1.329 | 618,700 |
| 2024-06-10 | 1.380 | 1.380 | 1.360 | 1.370 | 1.339 | 205,100 |
| 2024-06-07 | 1.390 | 1.390 | 1.380 | 1.390 | 1.358 | 165,100 |
| 2024-06-06 | 1.350 | 1.400 | 1.350 | 1.390 | 1.358 | 155,300 |
| 2024-06-05 | 1.400 | 1.410 | 1.370 | 1.390 | 1.358 | 587,200 |
| 2024-06-04 | 1.400 | 1.420 | 1.390 | 1.410 | 1.378 | 184,700 |
| 2024-05-31 | 1.410 | 1.420 | 1.400 | 1.420 | 1.388 | 96,800 |
| 2024-05-30 | 1.410 | 1.430 | 1.410 | 1.410 | 1.378 | 162,600 |
| 2024-05-29 | 1.430 | 1.500 | 1.410 | 1.420 | 1.388 | 425,100 |
| 2024-05-28 | 1.450 | 1.460 | 1.420 | 1.450 | 1.417 | 426,800 |
| 2024-05-27 | 1.470 | 1.480 | 1.450 | 1.480 | 1.446 | 208,400 |
| 2024-05-24 | 1.500 | 1.500 | 1.460 | 1.480 | 1.446 | 301,200 |
| 2024-05-23 | 1.470 | 1.510 | 1.440 | 1.510 | 1.476 | 1,025,700 |
| 2024-05-21 | 1.470 | 1.480 | 1.450 | 1.470 | 1.437 | 2,418,300 |
| 2024-05-20 | 1.510 | 1.510 | 1.470 | 1.470 | 1.437 | 385,700 |
| 2024-05-17 | 1.500 | 1.510 | 1.500 | 1.500 | 1.466 | 356,900 |
| 2024-05-16 | 1.500 | 1.540 | 1.490 | 1.510 | 1.476 | 887,600 |
| 2024-05-15 | 1.510 | 1.530 | 1.500 | 1.510 | 1.476 | 430,400 |
| 2024-05-14 | 1.560 | 1.560 | 1.490 | 1.510 | 1.476 | 324,200 |
| 2024-05-13 | 1.510 | 1.570 | 1.490 | 1.560 | 1.525 | 327,800 |
| 2024-05-10 | 1.510 | 1.510 | 1.480 | 1.490 | 1.456 | 623,000 |
| 2024-05-09 | 1.510 | 1.520 | 1.490 | 1.490 | 1.456 | 188,800 |
| 2024-05-08 | 1.490 | 1.510 | 1.490 | 1.500 | 1.466 | 73,300 |
| 2024-05-07 | 1.490 | 1.500 | 1.450 | 1.490 | 1.456 | 361,900 |
| 2024-05-06 | 1.440 | 1.480 | 1.440 | 1.480 | 1.446 | 240,900 |
| 2024-05-03 | 1.450 | 1.450 | 1.430 | 1.440 | 1.407 | 717,300 |
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.