INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.520	1.520	1.470	1.510	1.476	1,181,800
2023-11-01	1.520	1.520	1.510	1.510	1.476	332,300
2023-10-31	1.510	1.550	1.510	1.530	1.495	392,600
2023-10-30	1.520	1.520	1.500	1.500	1.466	380,500
2023-10-27	1.560	1.560	1.520	1.530	1.495	682,300
2023-10-26	1.580	1.590	1.560	1.570	1.534	602,500
2023-10-25	1.570	1.600	1.570	1.580	1.544	518,500
2023-10-24	1.550	1.560	1.520	1.560	1.525	233,000
2023-10-23	1.540	1.550	1.510	1.550	1.515	496,600
2023-10-20	1.550	1.580	1.550	1.580	1.544	183,100
2023-10-19	1.570	1.570	1.540	1.570	1.534	492,900
2023-10-18	1.700	1.710	1.570	1.570	1.534	1,988,700
2023-10-17	1.660	1.700	1.650	1.700	1.661	1,755,900
2023-10-16	1.650	1.680	1.640	1.660	1.622	338,300
2023-10-13	1.660	1.680	1.650	1.650	1.612	295,700
2023-10-12	1.660	1.670	1.650	1.660	1.622	48,800
2023-10-11	1.700	1.700	1.670	1.670	1.632	319,400
2023-10-10	1.620	1.700	1.620	1.690	1.652	742,600
2023-10-09	1.590	1.660	1.580	1.610	1.573	691,100
2023-10-06	1.580	1.630	1.570	1.590	1.554	950,100
2023-10-05	1.540	1.570	1.540	1.560	1.525	198,300
2023-10-04	1.540	1.580	1.520	1.560	1.525	584,600
2023-10-03	1.550	1.550	1.490	1.540	1.505	1,577,900
2023-10-02	1.550	1.560	1.540	1.540	1.505	313,700
2023-09-29	1.540	1.590	1.540	1.570	1.534	1,157,900
2023-09-27	1.610	1.610	1.530	1.540	1.505	1,042,300
2023-09-26	1.570	1.640	1.550	1.620	1.583	741,900
2023-09-25	1.610	1.610	1.570	1.580	1.544	294,600
2023-09-22	1.600	1.620	1.580	1.600	1.564	377,000
2023-09-21	1.590	1.630	1.570	1.600	1.564	463,900
2023-09-20	1.590	1.610	1.560	1.600	1.564	762,900
2023-09-19	1.600	1.620	1.600	1.600	1.564	125,700
2023-09-18	1.610	1.640	1.590	1.610	1.573	193,500
2023-09-15	1.580	1.650	1.550	1.630	1.593	1,910,900
2023-09-14	1.570	1.600	1.520	1.580	1.544	1,413,100
2023-09-13	1.650	1.660	1.550	1.570	1.534	1,861,000
2023-09-12	1.650	1.680	1.650	1.670	1.632	233,700
2023-09-11	1.670	1.680	1.650	1.670	1.632	184,900
2023-09-08	1.710	1.710	1.640	1.670	1.632	1,461,200
2023-09-07	1.740	1.760	1.710	1.720	1.681	137,400
2023-09-06	1.760	1.760	1.720	1.720	1.681	130,100
2023-09-05	1.770	1.770	1.710	1.740	1.700	427,800
2023-09-04	1.790	1.800	1.770	1.770	1.730	1,437,400
2023-09-01	1.760	1.790	1.750	1.790	1.749	510,200
2023-08-30	1.710	1.790	1.690	1.760	1.720	1,766,500
2023-08-29	1.700	1.730	1.680	1.710	1.671	715,300
2023-08-28	1.700	1.730	1.700	1.700	1.661	561,000
2023-08-25	1.720	1.730	1.700	1.710	1.671	857,800
2023-08-24	1.680	1.750	1.680	1.740	1.700	637,800
2023-08-23	1.690	1.700	1.660	1.690	1.652	707,600
2023-08-22	1.710	1.740	1.670	1.690	1.652	824,700
2023-08-21	1.720	1.730	1.670	1.710	1.671	902,200
2023-08-18	1.760	1.770	1.690	1.720	1.681	2,535,600
2023-08-17	1.880	1.880	1.760	1.770	1.730	1,806,500
2023-08-16	1.850	1.900	1.840	1.860	1.818	469,800
2023-08-15	1.870	1.930	1.850	1.850	1.808	2,364,900
2023-08-14	1.840	1.870	1.830	1.860	1.818	1,147,500
2023-08-11	1.770	1.850	1.760	1.830	1.788	1,132,500
2023-08-10	1.810	1.810	1.760	1.770	1.730	712,300
2023-08-09	1.780	1.800	1.760	1.800	1.759	291,200

← NewerPage 13 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.