INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	1.380	1.460	1.380	1.460	1.427	2,155,600
2023-05-10	1.390	1.410	1.380	1.390	1.358	383,000
2023-05-09	1.420	1.430	1.360	1.400	1.368	1,099,800
2023-05-08	1.430	1.460	1.430	1.440	1.407	1,081,800
2023-05-05	1.440	1.450	1.350	1.430	1.397	2,883,600
2023-05-03	1.460	1.470	1.430	1.440	1.407	1,124,500
2023-05-02	1.510	1.510	1.460	1.470	1.437	990,600
2023-04-28	1.440	1.540	1.410	1.510	1.476	2,738,900
2023-04-27	1.480	1.510	1.420	1.430	1.397	2,252,500
2023-04-26	1.450	1.490	1.440	1.480	1.446	1,715,200
2023-04-25	1.480	1.520	1.450	1.470	1.437	2,108,600
2023-04-20	1.520	1.530	1.470	1.480	1.446	2,545,800
2023-04-19	1.550	1.570	1.490	1.530	1.495	2,363,600
2023-04-18	1.590	1.600	1.510	1.550	1.515	3,192,300
2023-04-17	1.660	1.670	1.560	1.580	1.544	4,741,200
2023-04-14	1.730	1.730	1.610	1.660	1.622	10,609,700
2023-04-13	1.660	1.670	1.600	1.610	1.573	3,532,100
2023-04-12	1.670	1.690	1.650	1.660	1.622	1,241,100
2023-04-11	1.590	1.660	1.590	1.650	1.612	2,787,300
2023-04-10	1.660	1.670	1.580	1.600	1.564	2,341,600
2023-04-07	1.700	1.700	1.650	1.660	1.622	1,086,900
2023-04-06	1.690	1.750	1.650	1.700	1.661	4,062,100
2023-04-05	1.660	1.720	1.620	1.660	1.622	4,293,500
2023-04-04	1.530	1.670	1.510	1.660	1.622	9,424,600
2023-04-03	1.470	1.560	1.470	1.520	1.485	8,233,100
2023-03-31	1.480	1.490	1.430	1.470	1.437	866,200
2023-03-30	1.500	1.500	1.460	1.480	1.446	959,900
2023-03-29	1.440	1.500	1.440	1.480	1.446	1,107,300
2023-03-28	1.450	1.460	1.420	1.450	1.417	1,306,200
2023-03-27	1.480	1.490	1.430	1.450	1.417	897,900
2023-03-24	1.490	1.490	1.450	1.460	1.427	981,600
2023-03-23	1.450	1.500	1.410	1.480	1.446	1,500,000
2023-03-22	1.460	1.560	1.440	1.460	1.427	7,348,700
2023-03-21	1.360	1.480	1.340	1.460	1.427	4,721,800
2023-03-20	1.280	1.380	1.280	1.360	1.329	4,122,600
2023-03-17	1.270	1.290	1.260	1.270	1.241	512,900
2023-03-16	1.270	1.270	1.250	1.270	1.241	1,409,800
2023-03-15	1.260	1.300	1.260	1.270	1.241	466,600
2023-03-14	1.290	1.290	1.240	1.250	1.222	1,025,100
2023-03-13	1.300	1.310	1.280	1.300	1.270	1,740,100
2023-03-10	1.360	1.360	1.330	1.340	1.310	688,000
2023-03-09	1.390	1.400	1.370	1.370	1.339	710,500
2023-03-08	1.390	1.410	1.380	1.390	1.358	813,600
2023-03-07	1.330	1.410	1.320	1.410	1.378	2,323,500
2023-03-06	1.320	1.340	1.300	1.300	1.270	880,000
2023-03-03	1.270	1.330	1.260	1.310	1.280	551,500
2023-03-02	1.280	1.290	1.250	1.260	1.231	225,000
2023-03-01	1.250	1.320	1.240	1.280	1.251	919,300
2023-02-28	1.280	1.280	1.250	1.250	1.222	1,563,000
2023-02-27	1.300	1.320	1.270	1.300	1.270	438,400
2023-02-24	1.360	1.360	1.280	1.300	1.270	759,900
2023-02-23	1.290	1.360	1.270	1.330	1.300	1,489,900
2023-02-22	1.270	1.300	1.230	1.280	1.251	2,709,300
2023-02-21	1.350	1.360	1.260	1.310	1.280	1,448,800
2023-02-20	1.380	1.390	1.320	1.350	1.319	1,399,400
2023-02-17	1.420	1.420	1.360	1.370	1.339	431,400
2023-02-16	1.390	1.430	1.370	1.410	1.378	1,567,500
2023-02-15	1.350	1.380	1.330	1.370	1.339	1,309,500
2023-02-14	1.360	1.370	1.340	1.360	1.329	812,700
2023-02-13	1.360	1.360	1.330	1.350	1.319	1,317,600

← NewerPage 15 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.