INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.380	1.440	1.230	1.440	1.434	594,200
2026-07-23	1.450	1.450	1.400	1.440	1.434	543,100
2026-07-22	1.410	1.450	1.390	1.450	1.443	345,200
2026-07-21	1.420	1.430	1.390	1.410	1.404	319,500
2026-07-20	1.400	1.430	1.390	1.430	1.424	273,200
2026-07-17	1.410	1.410	1.380	1.400	1.394	74,100
2026-07-16	1.360	1.420	1.360	1.410	1.404	371,400
2026-07-15	1.400	1.400	1.340	1.370	1.364	896,000
2026-07-14	1.400	1.430	1.360	1.410	1.404	426,900
2026-07-13	1.430	1.460	1.390	1.440	1.434	1,145,600
2026-07-10	1.350	1.450	1.350	1.430	1.424	1,673,600
2026-07-09	1.300	1.360	1.290	1.350	1.344	3,383,100
2026-07-08	1.290	1.300	1.260	1.280	1.274	145,800
2026-07-07	1.290	1.290	1.250	1.290	1.284	509,900
2026-07-06	1.290	1.300	1.250	1.290	1.284	256,400
2026-07-03	1.280	1.290	1.250	1.280	1.274	293,800
2026-07-02	1.190	1.300	1.170	1.270	1.264	1,368,000
2026-07-01	1.160	1.200	1.150	1.190	1.185	345,400
2026-06-30	1.100	1.210	1.100	1.170	1.165	1,600,000
2026-06-29	1.050	1.100	1.030	1.100	1.095	424,300
2026-06-26	1.020	1.040	1.000	1.030	1.025	197,000
2026-06-25	1.040	1.050	1.030	1.030	1.025	98,800
2026-06-24	1.040	1.060	1.040	1.040	1.035	82,400
2026-06-23	1.060	1.080	1.010	1.030	1.025	1,061,900
2026-06-22	1.030	1.080	1.010	1.070	1.065	610,800
2026-06-19	1.030	1.050	1.020	1.030	1.025	849,500
2026-06-18	1.050	1.060	1.020	1.020	1.015	813,900
2026-06-16	1.050	1.070	1.040	1.050	1.045	1,215,300
2026-06-15	1.100	1.100	1.040	1.040	1.035	1,283,700
2026-06-12	1.060	1.110	1.060	1.090	1.085	184,400
2026-06-11	1.060	1.090	1.060	1.070	1.065	466,000
2026-06-10	1.080	1.080	1.040	1.050	1.045	647,800
2026-06-09	1.070	1.100	1.070	1.090	1.085	69,200
2026-06-08	1.080	1.080	1.030	1.050	1.045	268,800
2026-06-05	1.080	1.100	1.060	1.080	1.075	438,600
2026-06-04	1.070	1.090	1.070	1.090	1.085	13,300
2026-06-03	1.100	1.110	1.080	1.090	1.085	195,800
2026-05-29	1.090	1.100	1.050	1.100	1.095	527,800
2026-05-28	1.070	1.130	1.060	1.090	1.085	189,300
2026-05-26	1.100	1.110	1.080	1.080	1.075	270,000
2026-05-25	1.150	1.150	1.080	1.100	1.095	351,900
2026-05-22	1.150	1.170	1.140	1.150	1.145	189,700
2026-05-21	1.160	1.170	1.130	1.150	1.145	272,000
2026-05-20	1.180	1.180	1.160	1.160	1.155	260,300
2026-05-19	1.180	1.200	1.170	1.180	1.175	129,900
2026-05-18	1.190	1.200	1.170	1.170	1.165	319,900
2026-05-15	1.200	1.200	1.190	1.190	1.185	153,700
2026-05-14	1.190	1.200	1.180	1.200	1.195	399,200
2026-05-13	1.200	1.200	1.170	1.190	1.185	148,400
2026-05-12	1.170	1.240	1.170	1.210	1.205	562,000
2026-05-11	1.170	1.190	1.160	1.170	1.165	158,400
2026-05-08	1.180	1.200	1.170	1.180	1.175	718,300
2026-05-07	1.170	1.210	1.160	1.190	1.185	731,500
2026-05-06	1.130	1.170	1.130	1.160	1.155	320,400
2026-05-05	1.150	1.150	1.110	1.120	1.115	148,300
2026-05-04	1.070	1.150	1.060	1.150	1.145	366,300
2026-04-30	1.050	1.080	1.050	1.070	1.065	448,700
2026-04-29	1.070	1.080	1.040	1.040	1.035	564,300
2026-04-28	1.080	1.090	1.020	1.070	1.065	588,700
2026-04-27	1.120	1.140	1.070	1.090	1.085	306,500

← NewerPage 2 of 16 · 948 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.