INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	1.760	1.820	1.760	1.780	1.740	291,200
2023-08-07	1.820	1.820	1.770	1.780	1.740	139,600
2023-08-04	1.800	1.870	1.780	1.820	1.779	1,568,900
2023-08-03	1.750	1.830	1.720	1.820	1.779	1,415,500
2023-08-02	1.780	1.780	1.730	1.770	1.730	421,900
2023-08-01	1.720	1.820	1.700	1.780	1.740	1,577,700
2023-07-31	1.750	1.770	1.690	1.730	1.691	1,357,300
2023-07-28	1.770	1.780	1.750	1.750	1.710	520,900
2023-07-27	1.770	1.800	1.750	1.770	1.730	736,300
2023-07-26	1.770	1.810	1.750	1.770	1.730	822,500
2023-07-25	1.740	1.780	1.730	1.770	1.730	985,200
2023-07-24	1.780	1.830	1.730	1.770	1.730	912,100
2023-07-21	1.840	1.850	1.780	1.800	1.759	754,900
2023-07-20	1.860	1.900	1.820	1.860	1.818	1,804,200
2023-07-18	1.860	1.890	1.830	1.850	1.808	1,866,600
2023-07-17	1.770	1.880	1.770	1.840	1.798	3,450,600
2023-07-14	1.750	1.790	1.730	1.770	1.730	880,200
2023-07-13	1.770	1.810	1.760	1.780	1.740	479,600
2023-07-12	1.810	1.830	1.650	1.770	1.730	4,833,600
2023-07-11	1.820	1.860	1.810	1.810	1.769	1,035,700
2023-07-10	1.820	1.830	1.760	1.830	1.788	2,094,200
2023-07-07	1.880	1.900	1.830	1.830	1.788	669,200
2023-07-06	1.860	1.930	1.850	1.900	1.857	2,297,000
2023-07-05	1.850	1.910	1.850	1.880	1.837	922,200
2023-07-04	1.900	1.940	1.830	1.850	1.808	1,810,300
2023-07-03	1.850	1.950	1.850	1.900	1.857	3,965,100
2023-06-30	1.860	1.870	1.820	1.850	1.808	1,605,100
2023-06-28	1.910	1.920	1.860	1.870	1.827	1,931,700
2023-06-27	1.830	1.930	1.800	1.900	1.857	4,914,500
2023-06-26	1.650	1.850	1.650	1.840	1.798	8,545,300
2023-06-23	1.590	1.670	1.590	1.650	1.612	2,639,800
2023-06-22	1.590	1.610	1.570	1.610	1.573	266,200
2023-06-21	1.590	1.620	1.550	1.580	1.544	499,200
2023-06-20	1.550	1.600	1.530	1.600	1.564	834,000
2023-06-19	1.570	1.570	1.550	1.560	1.525	149,700
2023-06-16	1.550	1.570	1.530	1.570	1.534	628,700
2023-06-15	1.590	1.600	1.520	1.530	1.495	1,062,500
2023-06-14	1.660	1.660	1.590	1.600	1.564	695,700
2023-06-13	1.620	1.690	1.600	1.670	1.632	2,072,800
2023-06-12	1.630	1.630	1.590	1.620	1.583	805,300
2023-06-09	1.620	1.660	1.610	1.630	1.593	2,496,100
2023-06-08	1.580	1.620	1.560	1.620	1.583	1,075,100
2023-06-07	1.590	1.610	1.550	1.580	1.544	1,129,000
2023-06-06	1.510	1.590	1.510	1.590	1.554	2,519,800
2023-06-02	1.500	1.540	1.480	1.510	1.476	1,380,500
2023-06-01	1.510	1.510	1.470	1.500	1.466	298,800
2023-05-31	1.490	1.520	1.430	1.510	1.476	1,697,800
2023-05-30	1.500	1.500	1.450	1.490	1.456	831,200
2023-05-29	1.490	1.520	1.480	1.500	1.466	1,773,100
2023-05-26	1.410	1.490	1.400	1.490	1.456	2,663,900
2023-05-25	1.430	1.430	1.390	1.410	1.378	396,700
2023-05-24	1.400	1.430	1.380	1.420	1.388	294,300
2023-05-23	1.440	1.460	1.400	1.420	1.388	774,800
2023-05-22	1.430	1.440	1.410	1.440	1.407	487,700
2023-05-19	1.400	1.440	1.370	1.430	1.397	1,668,400
2023-05-18	1.400	1.410	1.370	1.380	1.349	915,200
2023-05-17	1.390	1.390	1.350	1.390	1.358	915,500
2023-05-16	1.420	1.420	1.370	1.380	1.349	931,800
2023-05-15	1.420	1.430	1.360	1.420	1.388	1,529,400
2023-05-12	1.440	1.440	1.400	1.420	1.388	600,100

← NewerPage 14 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.