INFOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.270 | 1.270 | 1.230 | 1.270 | 1.252 | 217,300 |
| 2025-01-27 | 1.300 | 1.320 | 1.220 | 1.270 | 1.252 | 390,500 |
| 2025-01-24 | 1.280 | 1.280 | 1.260 | 1.280 | 1.262 | 336,400 |
| 2025-01-23 | 1.280 | 1.300 | 1.280 | 1.280 | 1.262 | 150,500 |
| 2025-01-22 | 1.290 | 1.320 | 1.240 | 1.300 | 1.282 | 336,900 |
| 2025-01-21 | 1.300 | 1.300 | 1.290 | 1.300 | 1.282 | 160,100 |
| 2025-01-20 | 1.290 | 1.320 | 1.290 | 1.320 | 1.302 | 196,800 |
| 2025-01-17 | 1.290 | 1.300 | 1.290 | 1.300 | 1.282 | 103,900 |
| 2025-01-16 | 1.280 | 1.290 | 1.280 | 1.290 | 1.272 | 168,000 |
| 2025-01-15 | 1.330 | 1.330 | 1.270 | 1.300 | 1.282 | 236,300 |
| 2025-01-14 | 1.300 | 1.330 | 1.280 | 1.330 | 1.312 | 93,000 |
| 2025-01-13 | 1.300 | 1.320 | 1.300 | 1.300 | 1.282 | 235,500 |
| 2025-01-10 | 1.350 | 1.350 | 1.300 | 1.300 | 1.282 | 125,800 |
| 2025-01-09 | 1.360 | 1.360 | 1.290 | 1.310 | 1.292 | 378,300 |
| 2025-01-08 | 1.390 | 1.390 | 1.360 | 1.360 | 1.341 | 35,800 |
| 2025-01-07 | 1.340 | 1.400 | 1.340 | 1.390 | 1.371 | 494,500 |
| 2025-01-06 | 1.380 | 1.380 | 1.340 | 1.340 | 1.321 | 56,500 |
| 2025-01-03 | 1.350 | 1.380 | 1.320 | 1.380 | 1.361 | 128,000 |
| 2024-12-31 | 1.370 | 1.380 | 1.370 | 1.380 | 1.361 | 43,000 |
| 2024-12-26 | 1.370 | 1.380 | 1.370 | 1.380 | 1.361 | 139,000 |
| 2024-12-24 | 1.320 | 1.380 | 1.320 | 1.380 | 1.361 | 13,100 |
| 2024-12-23 | 1.360 | 1.370 | 1.360 | 1.370 | 1.351 | 23,000 |
| 2024-12-20 | 1.310 | 1.380 | 1.310 | 1.380 | 1.361 | 88,600 |
| 2024-12-19 | 1.300 | 1.360 | 1.300 | 1.360 | 1.341 | 157,300 |
| 2024-12-17 | 1.360 | 1.360 | 1.310 | 1.360 | 1.341 | 55,600 |
| 2024-12-16 | 1.370 | 1.380 | 1.310 | 1.360 | 1.341 | 588,300 |
| 2024-12-13 | 1.380 | 1.380 | 1.370 | 1.370 | 1.351 | 10,100 |
| 2024-12-12 | 1.370 | 1.380 | 1.370 | 1.380 | 1.361 | 5,100 |
| 2024-12-11 | 1.360 | 1.380 | 1.360 | 1.370 | 1.351 | 71,900 |
| 2024-12-10 | 1.310 | 1.360 | 1.310 | 1.360 | 1.341 | 89,800 |
| 2024-12-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.381 | 10,100 |
| 2024-12-06 | 1.330 | 1.400 | 1.300 | 1.400 | 1.381 | 77,500 |
| 2024-12-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.300 | 100 |
| 2024-12-04 | 1.330 | 1.340 | 1.320 | 1.330 | 1.300 | 16,000 |
| 2024-12-03 | 1.290 | 1.320 | 1.290 | 1.320 | 1.290 | 70,000 |
| 2024-12-02 | 1.270 | 1.270 | 1.250 | 1.270 | 1.241 | 76,100 |
| 2024-11-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.241 | 103,100 |
| 2024-11-28 | 1.300 | 1.300 | 1.270 | 1.270 | 1.241 | 315,600 |
| 2024-11-27 | 1.270 | 1.300 | 1.240 | 1.300 | 1.270 | 812,500 |
| 2024-11-26 | 1.270 | 1.270 | 1.260 | 1.270 | 1.241 | 26,700 |
| 2024-11-25 | 1.340 | 1.350 | 1.260 | 1.270 | 1.241 | 545,400 |
| 2024-11-22 | 1.330 | 1.340 | 1.280 | 1.310 | 1.280 | 621,800 |
| 2024-11-21 | 1.310 | 1.320 | 1.310 | 1.320 | 1.290 | 140,700 |
| 2024-11-20 | 1.340 | 1.340 | 1.300 | 1.320 | 1.290 | 294,600 |
| 2024-11-19 | 1.340 | 1.370 | 1.290 | 1.330 | 1.300 | 465,200 |
| 2024-11-18 | 1.360 | 1.360 | 1.290 | 1.330 | 1.300 | 318,000 |
| 2024-11-15 | 1.330 | 1.340 | 1.330 | 1.340 | 1.310 | 11,500 |
| 2024-11-14 | 1.360 | 1.390 | 1.340 | 1.340 | 1.310 | 291,800 |
| 2024-11-13 | 1.380 | 1.380 | 1.340 | 1.340 | 1.310 | 219,600 |
| 2024-11-12 | 1.390 | 1.390 | 1.360 | 1.370 | 1.339 | 211,700 |
| 2024-11-11 | 1.390 | 1.400 | 1.370 | 1.380 | 1.349 | 186,100 |
| 2024-11-08 | 1.400 | 1.410 | 1.370 | 1.370 | 1.339 | 392,600 |
| 2024-11-07 | 1.400 | 1.400 | 1.370 | 1.380 | 1.349 | 126,600 |
| 2024-11-06 | 1.400 | 1.400 | 1.380 | 1.400 | 1.368 | 402,800 |
| 2024-11-05 | 1.390 | 1.400 | 1.380 | 1.390 | 1.358 | 92,100 |
| 2024-11-04 | 1.390 | 1.390 | 1.380 | 1.390 | 1.358 | 201,500 |
| 2024-11-01 | 1.390 | 1.440 | 1.380 | 1.400 | 1.368 | 296,800 |
| 2024-10-30 | 1.400 | 1.410 | 1.380 | 1.390 | 1.358 | 252,100 |
| 2024-10-29 | 1.420 | 1.440 | 1.390 | 1.400 | 1.368 | 284,600 |
| 2024-10-28 | 1.440 | 1.450 | 1.410 | 1.410 | 1.378 | 220,200 |
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.