INFOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.860	0.865	0.845	0.855	0.843	127,000
2025-05-02	0.870	0.875	0.865	0.870	0.858	269,000
2025-04-30	0.880	0.885	0.865	0.870	0.858	803,800
2025-04-29	0.880	0.885	0.865	0.865	0.853	1,527,700
2025-04-28	0.875	0.885	0.870	0.875	0.863	933,200
2025-04-25	0.870	0.900	0.865	0.875	0.863	918,200
2025-04-24	0.850	0.875	0.845	0.850	0.838	1,794,700
2025-04-23	0.850	0.870	0.845	0.850	0.838	1,090,200
2025-04-22	0.930	0.940	0.845	0.850	0.838	976,800
2025-04-21	0.985	0.985	0.925	0.925	0.912	437,000
2025-04-18	0.990	0.990	0.985	0.985	0.971	366,500
2025-04-17	0.990	0.995	0.985	0.990	0.976	192,200
2025-04-16	0.990	0.995	0.990	0.990	0.976	787,600
2025-04-15	0.970	0.995	0.970	0.990	0.976	253,700
2025-04-14	0.995	0.995	0.990	0.995	0.981	135,000
2025-04-11	0.990	0.995	0.990	0.995	0.981	282,200
2025-04-10	1.000	1.000	0.960	0.990	0.976	232,100
2025-04-09	0.995	0.995	0.960	0.990	0.976	102,600
2025-04-08	1.000	1.010	1.000	1.000	0.986	194,200
2025-04-07	1.000	1.040	0.970	1.000	0.986	296,400
2025-04-04	1.020	1.060	1.010	1.030	1.016	140,200
2025-04-03	1.030	1.070	1.030	1.070	1.055	199,700
2025-04-02	1.030	1.080	1.030	1.080	1.065	86,000
2025-03-28	1.030	1.040	1.030	1.040	1.026	12,000
2025-03-27	1.020	1.040	1.000	1.040	1.026	233,100
2025-03-26	1.030	1.050	1.020	1.050	1.035	1,262,500
2025-03-25	1.020	1.050	1.020	1.050	1.035	386,000
2025-03-24	1.010	1.040	1.000	1.040	1.026	194,900
2025-03-21	1.040	1.050	1.040	1.050	1.035	340,300
2025-03-20	1.040	1.050	1.020	1.050	1.035	353,100
2025-03-19	1.050	1.050	1.050	1.050	1.035	131,100
2025-03-17	1.010	1.050	1.000	1.050	1.035	397,200
2025-03-14	1.020	1.050	1.020	1.050	1.035	334,800
2025-03-13	1.020	1.040	1.010	1.040	1.026	107,100
2025-03-12	0.965	1.020	0.955	1.020	1.006	328,800
2025-03-11	1.020	1.020	1.000	1.020	1.006	306,100
2025-03-10	1.030	1.040	1.030	1.040	1.026	58,500
2025-03-07	1.040	1.040	1.000	1.040	1.026	262,100
2025-03-06	1.030	1.050	1.000	1.040	1.026	205,900
2025-03-05	1.060	1.060	1.000	1.040	1.026	166,200
2025-03-04	1.020	1.080	0.950	1.050	1.035	329,600
2025-03-03	1.120	1.150	1.050	1.050	1.035	180,800
2025-02-27	1.140	1.150	1.110	1.150	1.134	49,500
2025-02-26	1.090	1.160	1.090	1.140	1.124	204,000
2025-02-25	1.150	1.150	1.100	1.130	1.114	139,700
2025-02-21	1.160	1.180	1.150	1.180	1.164	110,700
2025-02-20	1.150	1.160	1.150	1.160	1.144	25,000
2025-02-19	1.180	1.180	1.130	1.170	1.154	61,100
2025-02-18	1.200	1.210	1.140	1.180	1.164	97,300
2025-02-17	1.220	1.220	1.200	1.200	1.183	40,100
2025-02-14	1.200	1.230	1.190	1.200	1.183	67,500
2025-02-13	1.190	1.230	1.190	1.230	1.213	250,100
2025-02-12	1.170	1.220	1.170	1.220	1.203	365,500
2025-02-10	1.210	1.220	1.160	1.210	1.193	363,100
2025-02-07	1.250	1.250	1.200	1.210	1.193	478,300
2025-02-06	1.250	1.260	1.220	1.240	1.223	501,000
2025-02-05	1.270	1.290	1.240	1.240	1.223	324,300
2025-02-04	1.290	1.300	1.270	1.270	1.252	178,300
2025-02-03	1.300	1.320	1.260	1.300	1.282	476,200
2025-01-31	1.280	1.300	1.260	1.300	1.282	459,800

← NewerPage 7 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.