INFOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.470 | 1.470 | 1.460 | 1.460 | 1.427 | 4,500 |
| 2024-04-30 | 1.500 | 1.530 | 1.460 | 1.500 | 1.466 | 2,627,800 |
| 2024-04-29 | 1.400 | 1.500 | 1.400 | 1.500 | 1.466 | 1,965,900 |
| 2024-04-26 | 1.400 | 1.410 | 1.400 | 1.400 | 1.368 | 531,700 |
| 2024-04-25 | 1.440 | 1.440 | 1.410 | 1.410 | 1.378 | 900,900 |
| 2024-04-24 | 1.420 | 1.440 | 1.400 | 1.440 | 1.407 | 266,400 |
| 2024-04-23 | 1.440 | 1.450 | 1.400 | 1.420 | 1.388 | 147,400 |
| 2024-04-22 | 1.420 | 1.440 | 1.410 | 1.440 | 1.407 | 84,000 |
| 2024-04-19 | 1.450 | 1.450 | 1.370 | 1.430 | 1.397 | 2,749,700 |
| 2024-04-18 | 1.470 | 1.480 | 1.410 | 1.450 | 1.417 | 353,400 |
| 2024-04-17 | 1.490 | 1.490 | 1.460 | 1.480 | 1.446 | 118,000 |
| 2024-04-16 | 1.500 | 1.500 | 1.460 | 1.500 | 1.466 | 203,900 |
| 2024-04-15 | 1.520 | 1.520 | 1.490 | 1.520 | 1.485 | 1,805,700 |
| 2024-04-12 | 1.530 | 1.540 | 1.530 | 1.530 | 1.495 | 95,300 |
| 2024-04-09 | 1.540 | 1.550 | 1.520 | 1.540 | 1.505 | 1,319,300 |
| 2024-04-08 | 1.550 | 1.550 | 1.530 | 1.550 | 1.515 | 675,400 |
| 2024-04-05 | 1.540 | 1.550 | 1.530 | 1.550 | 1.515 | 217,500 |
| 2024-04-04 | 1.540 | 1.550 | 1.530 | 1.540 | 1.505 | 96,900 |
| 2024-04-03 | 1.550 | 1.560 | 1.530 | 1.550 | 1.515 | 1,803,500 |
| 2024-04-02 | 1.580 | 1.580 | 1.550 | 1.550 | 1.515 | 3,704,300 |
| 2024-04-01 | 1.570 | 1.580 | 1.550 | 1.560 | 1.525 | 170,500 |
| 2024-03-29 | 1.520 | 1.580 | 1.520 | 1.580 | 1.544 | 634,600 |
| 2024-03-27 | 1.540 | 1.560 | 1.510 | 1.550 | 1.515 | 1,290,500 |
| 2024-03-26 | 1.540 | 1.580 | 1.540 | 1.550 | 1.515 | 2,840,900 |
| 2024-03-25 | 1.580 | 1.580 | 1.540 | 1.570 | 1.534 | 1,929,600 |
| 2024-03-22 | 1.570 | 1.580 | 1.560 | 1.580 | 1.544 | 275,400 |
| 2024-03-21 | 1.580 | 1.590 | 1.560 | 1.570 | 1.534 | 1,118,100 |
| 2024-03-20 | 1.570 | 1.580 | 1.550 | 1.580 | 1.544 | 320,800 |
| 2024-03-19 | 1.560 | 1.590 | 1.550 | 1.570 | 1.534 | 516,400 |
| 2024-03-18 | 1.540 | 1.580 | 1.540 | 1.570 | 1.534 | 705,100 |
| 2024-03-15 | 1.540 | 1.580 | 1.540 | 1.560 | 1.525 | 787,700 |
| 2024-03-14 | 1.540 | 1.580 | 1.540 | 1.560 | 1.525 | 462,900 |
| 2024-03-13 | 1.550 | 1.560 | 1.510 | 1.560 | 1.525 | 848,400 |
| 2024-03-12 | 1.560 | 1.590 | 1.540 | 1.570 | 1.534 | 415,200 |
| 2024-03-11 | 1.560 | 1.580 | 1.550 | 1.570 | 1.534 | 1,123,000 |
| 2024-03-08 | 1.550 | 1.580 | 1.550 | 1.550 | 1.515 | 155,600 |
| 2024-03-07 | 1.550 | 1.560 | 1.550 | 1.550 | 1.515 | 391,600 |
| 2024-03-06 | 1.560 | 1.580 | 1.560 | 1.560 | 1.525 | 110,000 |
| 2024-03-05 | 1.580 | 1.580 | 1.560 | 1.580 | 1.544 | 188,600 |
| 2024-03-04 | 1.620 | 1.620 | 1.570 | 1.590 | 1.554 | 556,900 |
| 2024-03-01 | 1.620 | 1.640 | 1.620 | 1.640 | 1.603 | 270,400 |
| 2024-02-29 | 1.610 | 1.630 | 1.590 | 1.630 | 1.593 | 268,400 |
| 2024-02-28 | 1.620 | 1.630 | 1.590 | 1.630 | 1.593 | 309,000 |
| 2024-02-27 | 1.610 | 1.630 | 1.600 | 1.630 | 1.593 | 229,400 |
| 2024-02-26 | 1.650 | 1.650 | 1.590 | 1.610 | 1.573 | 1,073,300 |
| 2024-02-23 | 1.670 | 1.690 | 1.630 | 1.650 | 1.612 | 3,064,600 |
| 2024-02-22 | 1.670 | 1.690 | 1.650 | 1.670 | 1.632 | 1,160,800 |
| 2024-02-21 | 1.650 | 1.680 | 1.640 | 1.670 | 1.632 | 822,700 |
| 2024-02-20 | 1.600 | 1.680 | 1.600 | 1.650 | 1.612 | 1,098,100 |
| 2024-02-19 | 1.590 | 1.610 | 1.580 | 1.600 | 1.564 | 1,394,300 |
| 2024-02-16 | 1.540 | 1.630 | 1.540 | 1.590 | 1.554 | 2,452,100 |
| 2024-02-15 | 1.500 | 1.540 | 1.480 | 1.540 | 1.505 | 193,700 |
| 2024-02-14 | 1.500 | 1.500 | 1.460 | 1.500 | 1.466 | 1,199,200 |
| 2024-02-13 | 1.480 | 1.510 | 1.450 | 1.500 | 1.466 | 1,509,500 |
| 2024-02-09 | 1.490 | 1.520 | 1.490 | 1.500 | 1.466 | 124,300 |
| 2024-02-08 | 1.520 | 1.530 | 1.470 | 1.490 | 1.456 | 623,700 |
| 2024-02-07 | 1.540 | 1.540 | 1.480 | 1.540 | 1.505 | 619,800 |
| 2024-02-06 | 1.580 | 1.590 | 1.510 | 1.560 | 1.525 | 310,700 |
| 2024-02-05 | 1.510 | 1.590 | 1.490 | 1.580 | 1.544 | 397,500 |
| 2024-02-02 | 1.570 | 1.570 | 1.520 | 1.530 | 1.495 | 201,400 |
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.