INFOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 1.360 | 1.360 | 1.330 | 1.350 | 1.319 | 1,317,600 |
| 2023-02-10 | 1.430 | 1.430 | 1.340 | 1.360 | 1.329 | 2,146,600 |
| 2023-02-09 | 1.410 | 1.420 | 1.390 | 1.420 | 1.388 | 647,900 |
| 2023-02-08 | 1.400 | 1.440 | 1.400 | 1.410 | 1.378 | 1,170,100 |
| 2023-02-07 | 1.400 | 1.410 | 1.370 | 1.400 | 1.368 | 1,567,900 |
| 2023-02-03 | 1.450 | 1.450 | 1.370 | 1.410 | 1.378 | 2,785,700 |
| 2023-02-02 | 1.460 | 1.460 | 1.420 | 1.430 | 1.397 | 1,107,700 |
| 2023-01-31 | 1.470 | 1.480 | 1.410 | 1.440 | 1.407 | 1,817,800 |
| 2023-01-30 | 1.470 | 1.480 | 1.450 | 1.470 | 1.437 | 1,003,700 |
| 2023-01-27 | 1.500 | 1.520 | 1.470 | 1.470 | 1.437 | 1,278,600 |
| 2023-01-26 | 1.450 | 1.510 | 1.440 | 1.500 | 1.466 | 4,183,300 |
| 2023-01-25 | 1.470 | 1.470 | 1.440 | 1.450 | 1.417 | 749,200 |
| 2023-01-20 | 1.480 | 1.480 | 1.440 | 1.460 | 1.427 | 1,587,400 |
| 2023-01-19 | 1.450 | 1.500 | 1.440 | 1.480 | 1.446 | 1,966,700 |
| 2023-01-18 | 1.440 | 1.470 | 1.430 | 1.460 | 1.427 | 2,408,200 |
| 2023-01-17 | 1.460 | 1.550 | 1.430 | 1.430 | 1.397 | 11,928,000 |
| 2023-01-16 | 1.470 | 1.490 | 1.440 | 1.470 | 1.437 | 3,216,800 |
| 2023-01-13 | 1.460 | 1.470 | 1.410 | 1.470 | 1.437 | 4,233,800 |
| 2023-01-12 | 1.490 | 1.490 | 1.440 | 1.470 | 1.437 | 2,914,500 |
| 2023-01-11 | 1.480 | 1.500 | 1.460 | 1.500 | 1.466 | 4,260,100 |
| 2023-01-10 | 1.450 | 1.500 | 1.440 | 1.470 | 1.437 | 7,205,700 |
| 2023-01-09 | 1.350 | 1.450 | 1.350 | 1.450 | 1.417 | 5,328,900 |
| 2023-01-06 | 1.380 | 1.380 | 1.340 | 1.350 | 1.319 | 2,814,900 |
| 2023-01-05 | 1.370 | 1.420 | 1.350 | 1.370 | 1.339 | 5,912,900 |
| 2023-01-04 | 1.420 | 1.420 | 1.290 | 1.370 | 1.339 | 12,139,300 |
| 2023-01-03 | 1.430 | 1.460 | 1.410 | 1.430 | 1.397 | 6,776,400 |
| 2022-12-30 | 1.380 | 1.470 | 1.360 | 1.440 | 1.407 | 20,651,100 |
| 2022-12-29 | 1.340 | 1.390 | 1.320 | 1.360 | 1.329 | 4,422,200 |
| 2022-12-28 | 1.360 | 1.390 | 1.320 | 1.340 | 1.310 | 4,699,400 |
| 2022-12-27 | 1.340 | 1.400 | 1.300 | 1.370 | 1.339 | 17,452,000 |
| 2022-12-23 | 1.270 | 1.340 | 1.250 | 1.320 | 1.290 | 13,499,600 |
| 2022-12-22 | 1.290 | 1.310 | 1.240 | 1.280 | 1.251 | 6,278,800 |
| 2022-12-21 | 1.310 | 1.330 | 1.250 | 1.260 | 1.231 | 7,264,300 |
| 2022-12-20 | 1.270 | 1.320 | 1.210 | 1.300 | 1.270 | 9,996,500 |
| 2022-12-19 | 1.380 | 1.380 | 1.230 | 1.270 | 1.241 | 18,285,100 |
| 2022-12-16 | 1.320 | 1.420 | 1.300 | 1.370 | 1.339 | 20,247,199 |
| 2022-12-15 | 1.220 | 1.360 | 1.200 | 1.340 | 1.310 | 35,059,199 |
| 2022-12-14 | 1.230 | 1.250 | 1.200 | 1.210 | 1.183 | 19,002,900 |
| 2022-12-13 | 1.110 | 1.220 | 1.090 | 1.210 | 1.183 | 24,544,500 |
| 2022-12-12 | 1.140 | 1.140 | 1.070 | 1.090 | 1.065 | 7,613,200 |
| 2022-12-09 | 1.120 | 1.220 | 1.040 | 1.120 | 1.095 | 53,662,898 |
| 2022-12-08 | 1.060 | 1.100 | 1.030 | 1.090 | 1.065 | 17,574,000 |
| 2022-12-07 | 1.080 | 1.140 | 1.000 | 1.040 | 1.016 | 37,848,199 |
| 2022-12-06 | 0.875 | 1.150 | 0.875 | 1.070 | 1.046 | 101,759,508 |
| 2022-12-05 | 0.825 | 0.895 | 0.815 | 0.875 | 0.855 | 44,481,699 |
| 2022-12-02 | 0.835 | 0.895 | 0.810 | 0.825 | 0.806 | 77,402,492 |
| 2022-12-01 | 0.620 | 0.855 | 0.620 | 0.820 | 0.801 | 173,269,594 |
| 2022-11-30 | 0.545 | 0.590 | 0.535 | 0.580 | 0.567 | 48,514,500 |
| 2022-11-29 | 0.535 | 0.565 | 0.525 | 0.550 | 0.538 | 26,990,199 |
| 2022-11-25 | 0.600 | 0.640 | 0.510 | 0.535 | 0.523 | 172,627,812 |
← NewerPage 16 of 16 · 950 trading days
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.