INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.110	1.130	1.100	1.110	1.105	134,400
2026-04-23	1.110	1.130	1.100	1.110	1.105	167,000
2026-04-22	1.120	1.140	1.110	1.110	1.105	95,300
2026-04-21	1.170	1.170	1.120	1.120	1.115	326,600
2026-04-20	1.170	1.180	1.140	1.150	1.145	439,500
2026-04-17	1.170	1.240	1.160	1.200	1.195	466,100
2026-04-16	1.160	1.170	1.060	1.150	1.145	355,800
2026-04-15	1.120	1.170	1.120	1.140	1.135	220,100
2026-04-14	1.100	1.120	1.100	1.110	1.105	74,800
2026-04-13	1.120	1.120	1.080	1.090	1.085	53,600
2026-04-10	1.120	1.120	1.090	1.100	1.095	52,700
2026-04-09	1.090	1.120	1.080	1.110	1.105	161,200
2026-04-08	1.060	1.110	1.040	1.090	1.085	357,600
2026-04-07	1.050	1.070	1.030	1.030	1.025	104,500
2026-04-06	1.050	1.050	1.040	1.050	1.045	21,100
2026-04-03	1.050	1.070	1.040	1.050	1.045	40,500
2026-04-02	1.070	1.070	1.050	1.050	1.045	59,400
2026-04-01	1.070	1.080	1.070	1.070	1.065	102,800
2026-03-31	1.030	1.060	1.030	1.050	1.045	1,345,200
2026-03-30	1.060	1.090	1.020	1.090	1.085	361,900
2026-03-27	1.090	1.100	1.050	1.100	1.095	315,100
2026-03-26	1.100	1.110	1.070	1.100	1.095	294,200
2026-03-25	1.120	1.140	1.090	1.100	1.095	256,100
2026-03-24	1.150	1.150	1.100	1.100	1.095	123,700
2026-03-19	1.140	1.150	1.100	1.150	1.145	186,800
2026-03-18	1.100	1.140	1.100	1.140	1.135	284,500
2026-03-17	1.110	1.130	1.080	1.130	1.125	59,500
2026-03-16	1.140	1.140	1.100	1.100	1.095	38,200
2026-03-13	1.140	1.150	1.080	1.140	1.135	349,800
2026-03-12	1.060	1.140	1.050	1.140	1.135	1,634,500
2026-03-11	1.080	1.090	1.070	1.080	1.075	481,200
2026-03-10	1.090	1.120	1.070	1.080	1.075	1,110,300
2026-03-09	1.150	1.150	1.050	1.080	1.075	644,700
2026-03-06	1.140	1.160	1.110	1.150	1.145	882,400
2026-03-05	1.150	1.150	1.120	1.150	1.145	224,000
2026-03-04	1.170	1.170	1.140	1.150	1.145	391,600
2026-03-03	1.170	1.220	1.150	1.180	1.175	342,300
2026-03-02	1.170	1.190	1.160	1.180	1.175	326,000
2026-02-27	1.170	1.190	1.130	1.190	1.185	407,800
2026-02-26	1.190	1.200	1.170	1.200	1.195	615,800
2026-02-25	1.200	1.220	1.170	1.190	1.185	1,355,100
2026-02-24	1.300	1.300	1.190	1.200	1.195	1,363,900
2026-02-23	1.300	1.310	1.270	1.310	1.304	410,100
2026-02-20	1.310	1.320	1.290	1.320	1.314	327,200
2026-02-19	1.300	1.320	1.290	1.320	1.314	163,900
2026-02-16	1.320	1.320	1.250	1.320	1.314	298,700
2026-02-13	1.320	1.320	1.280	1.310	1.304	324,300
2026-02-12	1.330	1.330	1.260	1.320	1.314	742,100
2026-02-11	1.310	1.330	1.300	1.320	1.314	166,400
2026-02-10	1.250	1.300	1.180	1.300	1.294	1,117,500
2026-02-09	1.220	1.260	1.200	1.250	1.244	596,300
2026-02-06	1.250	1.250	1.200	1.210	1.205	682,000
2026-02-05	1.280	1.280	1.170	1.250	1.244	2,186,200
2026-02-04	1.340	1.350	1.300	1.300	1.294	583,500
2026-02-03	1.390	1.390	1.330	1.360	1.354	664,900
2026-01-30	1.390	1.400	1.360	1.390	1.384	820,300
2026-01-29	1.420	1.420	1.370	1.400	1.394	423,400
2026-01-28	1.420	1.440	1.370	1.420	1.414	558,400
2026-01-27	1.440	1.450	1.410	1.440	1.420	1,590,100
2026-01-26	1.440	1.450	1.400	1.450	1.430	1,243,100

← NewerPage 3 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.