Infomina Berhad (KLSE:INFOM)
Malaysia
· Delayed Price · Currency is MYR 1.420
+0.040 (2.90%)
At close: Dec 5, 2025
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 305,200 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 93,600 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 401,800 |
| Dec 2, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | -1.38% | 309,600 |
| Dec 1, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | - | 573,900 |
| Nov 28, 2025 | 1.41 | 1.45 | 1.37 | 1.45 | 1.45 | 2.84% | 686,100 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 36,300 |
| Nov 26, 2025 | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | 1.40% | 103,700 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -1.38% | 41,900 |
| Nov 24, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 420,400 |
| Nov 21, 2025 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 454,800 |
| Nov 20, 2025 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | 2.17% | 1,244,100 |
| Nov 19, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 101,400 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 30,400 |
| Nov 17, 2025 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 5.84% | 871,000 |
| Nov 14, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 400,400 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 126,200 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 217,200 |
| Nov 11, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 238,900 |
| Nov 10, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 173,400 |
| Nov 7, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 2,000,100 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 160,700 |
| Nov 5, 2025 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 824,400 |
| Nov 4, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 236,200 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 681,900 |
| Oct 31, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -4.58% | 1,157,900 |
| Oct 30, 2025 | 1.38 | 1.54 | 1.35 | 1.53 | 1.53 | 9.29% | 2,632,000 |
| Oct 29, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | 732,900 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 1,788,600 |
| Oct 27, 2025 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -2.76% | 1,270,600 |
| Oct 24, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 324,900 |
| Oct 23, 2025 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 653,700 |
| Oct 22, 2025 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 575,900 |
| Oct 21, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | - | 946,200 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.35 | 1.45 | 1.45 | - | 2,310,600 |
| Oct 16, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -2.68% | 838,800 |
| Oct 15, 2025 | 1.42 | 1.50 | 1.39 | 1.49 | 1.49 | 9.56% | 6,109,100 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 936,900 |
| Oct 13, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -2.88% | 397,400 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 471,400 |
| Oct 9, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 787,600 |
| Oct 8, 2025 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | - | 556,300 |
| Oct 7, 2025 | 1.34 | 1.43 | 1.31 | 1.41 | 1.41 | 5.22% | 1,482,900 |
| Oct 6, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 622,300 |
| Oct 3, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 1,176,000 |
| Oct 2, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 5.38% | 2,134,300 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 2,904,700 |
| Sep 30, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 456,400 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | -2.16% | 1,187,000 |
| Sep 26, 2025 | 1.31 | 1.41 | 1.28 | 1.39 | 1.39 | 6.11% | 4,731,300 |