Infomina Berhad (KLSE:INFOM)
Malaysia
· Delayed Price · Currency is MYR 1.390
+0.080 (6.11%)
At close: Sep 26, 2025
Infomina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.31 | 1.41 | 1.28 | 1.39 | 1.39 | 6.11% | 4,731,300 |
| Sep 25, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 1,977,900 |
| Sep 24, 2025 | 1.26 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 3,016,900 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | - | 1,009,100 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 2,671,300 |
| Sep 19, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 1,020,900 |
| Sep 18, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 2,494,900 |
| Sep 17, 2025 | 1.37 | 1.42 | 1.33 | 1.36 | 1.36 | -0.73% | 4,384,900 |
| Sep 12, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 6.20% | 2,261,800 |
| Sep 11, 2025 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 2,039,200 |
| Sep 10, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 968,700 |
| Sep 9, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 1,020,400 |
| Sep 8, 2025 | 1.10 | 1.29 | 1.10 | 1.29 | 1.29 | 17.27% | 5,350,900 |
| Sep 4, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 807,800 |
| Sep 3, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 425,500 |
| Sep 2, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 462,000 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 329,600 |
| Aug 28, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 487,900 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 548,300 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 192,200 |
| Aug 25, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 1,940,000 |
| Aug 22, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | - | 1,585,300 |
| Aug 21, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 1,071,400 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 392,500 |
| Aug 19, 2025 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | 2.80% | 1,575,800 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 1,511,400 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 618,800 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,155,800 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 413,500 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | - | 1,296,500 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -3.45% | 1,006,800 |
| Aug 8, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 2,283,200 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 514,600 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 622,000 |
| Aug 5, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 3.64% | 2,604,400 |
| Aug 4, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 503,900 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 799,300 |
| Jul 31, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 1,551,900 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | - | 924,200 |
| Jul 29, 2025 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 2,131,400 |
| Jul 28, 2025 | 1.07 | 1.20 | 1.07 | 1.17 | 1.17 | 9.35% | 2,948,700 |
| Jul 25, 2025 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | 11.46% | 6,994,100 |
| Jul 24, 2025 | 0.84 | 1.00 | 0.82 | 0.96 | 0.96 | 14.29% | 7,065,200 |
| Jul 23, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 273,200 |
| Jul 22, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | - | 657,700 |
| Jul 21, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 1,055,600 |
| Jul 18, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 4.29% | 1,914,600 |
| Jul 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 628,000 |
| Jul 16, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.12% | 953,300 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 804,300 |