INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	1.580	1.580	1.560	1.580	1.544	110,300
2024-01-30	1.560	1.580	1.550	1.580	1.544	137,300
2024-01-29	1.560	1.570	1.520	1.570	1.534	300,900
2024-01-26	1.550	1.580	1.540	1.570	1.534	624,500
2024-01-24	1.540	1.550	1.540	1.550	1.515	501,100
2024-01-23	1.540	1.570	1.540	1.550	1.515	997,300
2024-01-22	1.590	1.590	1.520	1.540	1.505	651,200
2024-01-19	1.530	1.590	1.530	1.590	1.554	310,700
2024-01-18	1.610	1.640	1.530	1.540	1.505	1,937,100
2024-01-17	1.600	1.610	1.550	1.610	1.573	1,335,800
2024-01-16	1.600	1.620	1.570	1.620	1.583	1,359,900
2024-01-15	1.650	1.650	1.600	1.600	1.564	1,204,200
2024-01-12	1.740	1.740	1.640	1.670	1.632	965,700
2024-01-11	1.770	1.770	1.740	1.740	1.700	196,700
2024-01-10	1.760	1.800	1.750	1.760	1.720	427,200
2024-01-09	1.770	1.770	1.750	1.760	1.720	255,000
2024-01-08	1.800	1.810	1.750	1.770	1.730	413,700
2024-01-05	1.720	1.820	1.700	1.770	1.730	1,126,700
2024-01-04	1.710	1.710	1.670	1.710	1.671	305,900
2024-01-03	1.660	1.740	1.660	1.710	1.671	1,246,100
2024-01-02	1.680	1.680	1.670	1.670	1.632	236,300
2023-12-29	1.680	1.700	1.670	1.670	1.632	339,100
2023-12-28	1.700	1.710	1.670	1.670	1.632	369,600
2023-12-27	1.740	1.740	1.710	1.720	1.681	281,300
2023-12-26	1.740	1.740	1.710	1.740	1.700	756,900
2023-12-22	1.790	1.790	1.740	1.760	1.720	291,800
2023-12-21	1.770	1.790	1.770	1.790	1.749	35,000
2023-12-20	1.800	1.800	1.760	1.790	1.749	204,600
2023-12-19	1.770	1.800	1.770	1.780	1.740	332,800
2023-12-18	1.740	1.770	1.740	1.760	1.720	78,100
2023-12-15	1.770	1.770	1.740	1.750	1.710	184,400
2023-12-14	1.790	1.790	1.740	1.770	1.730	174,300
2023-12-13	1.760	1.790	1.760	1.760	1.720	282,400
2023-12-12	1.750	1.770	1.740	1.750	1.710	684,600
2023-12-11	1.750	1.750	1.720	1.750	1.710	113,200
2023-12-08	1.720	1.750	1.720	1.750	1.710	308,600
2023-12-07	1.780	1.780	1.710	1.720	1.681	863,600
2023-12-06	1.800	1.810	1.780	1.800	1.759	702,700
2023-12-05	1.800	1.800	1.770	1.800	1.759	963,800
2023-12-04	1.780	1.820	1.780	1.810	1.769	618,300
2023-12-01	1.790	1.820	1.780	1.790	1.749	1,841,200
2023-11-30	1.690	1.780	1.690	1.770	1.730	2,865,000
2023-11-29	1.690	1.700	1.690	1.700	1.661	334,200
2023-11-28	1.710	1.710	1.670	1.700	1.661	341,900
2023-11-27	1.700	1.720	1.680	1.710	1.671	662,600
2023-11-24	1.670	1.740	1.670	1.690	1.652	1,618,600
2023-11-23	1.680	1.700	1.670	1.680	1.642	747,100
2023-11-22	1.700	1.710	1.680	1.690	1.652	960,000
2023-11-21	1.680	1.720	1.670	1.700	1.661	3,012,400
2023-11-20	1.630	1.800	1.630	1.690	1.652	4,991,000
2023-11-17	1.600	1.620	1.580	1.610	1.573	1,590,700
2023-11-16	1.630	1.630	1.580	1.580	1.544	1,372,400
2023-11-15	1.600	1.640	1.590	1.590	1.554	646,200
2023-11-14	1.600	1.610	1.580	1.590	1.554	688,800
2023-11-10	1.610	1.610	1.580	1.580	1.544	985,600
2023-11-09	1.550	1.630	1.550	1.600	1.564	2,927,600
2023-11-08	1.550	1.580	1.550	1.550	1.515	980,100
2023-11-07	1.530	1.540	1.530	1.540	1.505	179,600
2023-11-06	1.550	1.580	1.530	1.530	1.495	1,196,500
2023-11-03	1.510	1.530	1.490	1.520	1.485	988,200

← NewerPage 12 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.