INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.110	1.140	1.080	1.130	1.114	1,551,900
2025-07-30	1.120	1.140	1.100	1.140	1.124	924,200
2025-07-29	1.170	1.200	1.100	1.140	1.124	2,131,400
2025-07-28	1.070	1.200	1.070	1.170	1.154	2,948,700
2025-07-25	0.955	1.100	0.955	1.070	1.055	6,994,100
2025-07-24	0.835	1.000	0.815	0.960	0.947	7,065,200
2025-07-23	0.860	0.860	0.840	0.840	0.828	273,200
2025-07-22	0.850	0.865	0.830	0.860	0.848	657,700
2025-07-21	0.860	0.870	0.825	0.860	0.848	1,055,600
2025-07-18	0.815	0.855	0.815	0.850	0.838	1,914,600
2025-07-17	0.800	0.815	0.795	0.815	0.804	628,000
2025-07-16	0.845	0.845	0.805	0.815	0.804	953,300
2025-07-15	0.855	0.860	0.840	0.850	0.838	804,300
2025-07-14	0.850	0.870	0.835	0.850	0.838	2,897,400
2025-07-11	0.800	0.850	0.800	0.850	0.838	1,132,400
2025-07-10	0.815	0.815	0.795	0.800	0.789	238,100
2025-07-09	0.800	0.830	0.780	0.805	0.794	1,596,500
2025-07-08	0.740	0.800	0.740	0.800	0.789	1,762,700
2025-07-07	0.730	0.750	0.730	0.750	0.740	266,500
2025-07-04	0.750	0.755	0.735	0.740	0.730	601,300
2025-07-03	0.745	0.750	0.735	0.745	0.735	531,400
2025-07-02	0.725	0.755	0.725	0.745	0.735	1,422,500
2025-07-01	0.745	0.765	0.725	0.725	0.715	340,000
2025-06-30	0.795	0.795	0.745	0.745	0.735	421,100
2025-06-26	0.755	0.790	0.745	0.770	0.759	1,566,200
2025-06-25	0.715	0.750	0.710	0.745	0.735	419,300
2025-06-24	0.710	0.710	0.705	0.710	0.700	1,134,800
2025-06-23	0.700	0.715	0.700	0.710	0.700	381,900
2025-06-20	0.715	0.725	0.700	0.700	0.690	483,500
2025-06-19	0.720	0.725	0.705	0.715	0.705	1,554,100
2025-06-18	0.725	0.725	0.710	0.720	0.710	224,300
2025-06-17	0.750	0.750	0.710	0.725	0.715	1,089,200
2025-06-16	0.720	0.745	0.700	0.745	0.735	2,258,700
2025-06-13	0.760	0.765	0.740	0.745	0.735	547,900
2025-06-12	0.740	0.755	0.740	0.755	0.745	402,900
2025-06-11	0.740	0.745	0.730	0.745	0.735	85,500
2025-06-10	0.740	0.745	0.730	0.730	0.720	260,000
2025-06-09	0.725	0.750	0.705	0.725	0.715	448,900
2025-06-06	0.715	0.735	0.715	0.725	0.715	294,800
2025-06-05	0.700	0.720	0.700	0.715	0.705	135,200
2025-06-04	0.700	0.705	0.685	0.690	0.680	87,300
2025-06-03	0.710	0.710	0.685	0.700	0.690	841,300
2025-05-30	0.715	0.715	0.690	0.710	0.700	280,700
2025-05-29	0.705	0.715	0.700	0.715	0.705	388,600
2025-05-28	0.710	0.730	0.700	0.705	0.695	4,240,300
2025-05-27	0.730	0.730	0.700	0.705	0.695	408,500
2025-05-26	0.695	0.730	0.695	0.715	0.705	544,400
2025-05-23	0.685	0.710	0.685	0.700	0.690	321,400
2025-05-22	0.705	0.720	0.685	0.685	0.676	637,500
2025-05-21	0.765	0.765	0.700	0.705	0.695	560,300
2025-05-20	0.785	0.785	0.755	0.770	0.759	391,800
2025-05-19	0.840	0.840	0.780	0.780	0.769	827,000
2025-05-16	0.825	0.860	0.825	0.840	0.828	1,232,800
2025-05-15	0.815	0.880	0.810	0.820	0.809	2,957,500
2025-05-14	0.830	0.845	0.805	0.810	0.799	835,500
2025-05-13	0.830	0.845	0.825	0.825	0.814	353,700
2025-05-09	0.830	0.835	0.805	0.815	0.804	364,000
2025-05-08	0.850	0.850	0.815	0.820	0.809	141,700
2025-05-07	0.830	0.835	0.825	0.835	0.823	25,000
2025-05-06	0.850	0.850	0.825	0.840	0.828	280,200

← NewerPage 6 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.