Skip to main content
Infomina Berhad (KLSE:INFOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.420
+0.040 (2.90%)
At close: Dec 5, 2025

Infomina Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.371.421.351.421.422.90%305,200
Dec 4, 20251.391.391.371.381.38-93,600
Dec 3, 20251.421.421.381.381.38-3.50%401,800
Dec 2, 20251.411.431.381.431.43-1.38%309,600
Dec 1, 20251.451.481.411.451.45-573,900
Nov 28, 20251.411.451.371.451.452.84%686,100
Nov 27, 20251.451.451.411.411.41-2.76%36,300
Nov 26, 20251.431.451.391.451.451.40%103,700
Nov 25, 20251.431.431.401.431.43-1.38%41,900
Nov 24, 20251.441.461.421.451.451.40%420,400
Nov 21, 20251.411.471.401.431.431.42%454,800
Nov 20, 20251.411.481.401.411.412.17%1,244,100
Nov 19, 20251.381.401.381.381.38-1.43%101,400
Nov 18, 20251.451.451.381.401.40-3.45%30,400
Nov 17, 20251.341.451.341.451.455.84%871,000
Nov 14, 20251.331.371.331.371.373.01%400,400
Nov 13, 20251.371.371.331.331.33-2.92%126,200
Nov 12, 20251.381.381.371.371.37-217,200
Nov 11, 20251.381.401.371.371.37-1.44%238,900
Nov 10, 20251.371.421.371.391.390.72%173,400
Nov 7, 20251.361.431.361.381.380.73%2,000,100
Nov 6, 20251.371.371.361.371.37-0.72%160,700
Nov 5, 20251.361.411.341.381.381.47%824,400
Nov 4, 20251.401.411.361.361.36-2.86%236,200
Nov 3, 20251.501.501.401.401.40-4.11%681,900
Oct 31, 20251.551.551.461.461.46-4.58%1,157,900
Oct 30, 20251.381.541.351.531.539.29%2,632,000
Oct 29, 20251.381.401.321.401.402.19%732,900
Oct 28, 20251.411.411.361.371.37-2.84%1,788,600
Oct 27, 20251.451.501.401.411.41-2.76%1,270,600
Oct 24, 20251.451.461.421.451.45-324,900
Oct 23, 20251.491.521.441.451.45-2.68%653,700
Oct 22, 20251.451.491.421.491.492.76%575,900
Oct 21, 20251.471.501.451.451.45-946,200
Oct 17, 20251.451.461.351.451.45-2,310,600
Oct 16, 20251.441.471.431.451.45-2.68%838,800
Oct 15, 20251.421.501.391.491.499.56%6,109,100
Oct 14, 20251.391.391.331.361.360.74%936,900
Oct 13, 20251.351.361.321.351.35-2.88%397,400
Oct 10, 20251.431.431.351.391.39-2.11%471,400
Oct 9, 20251.411.441.391.421.420.71%787,600
Oct 8, 20251.411.421.371.411.41-556,300
Oct 7, 20251.341.431.311.411.415.22%1,482,900
Oct 6, 20251.381.391.331.341.34-4.29%622,300
Oct 3, 20251.371.421.371.401.402.19%1,176,000
Oct 2, 20251.301.391.301.371.375.38%2,134,300
Oct 1, 20251.341.341.271.301.30-2.99%2,904,700
Sep 30, 20251.351.371.331.341.34-1.47%456,400
Sep 29, 20251.401.411.341.361.36-2.16%1,187,000
Sep 26, 20251.311.411.281.391.396.11%4,731,300
Sep 25, 20251.291.341.281.311.310.77%1,977,900
Sep 24, 20251.261.321.231.301.303.17%3,016,900
Sep 23, 20251.251.261.221.261.26-1,009,100
Sep 22, 20251.291.291.211.261.26-1.56%2,671,300
Sep 19, 20251.281.301.261.281.28-0.78%1,020,900
Sep 18, 20251.361.361.281.291.29-5.15%2,494,900
Sep 17, 20251.371.421.331.361.36-0.73%4,384,900
Sep 12, 20251.301.371.301.371.376.20%2,261,800
Sep 11, 20251.261.331.251.291.291.57%2,039,200
Sep 10, 20251.241.271.211.271.272.42%968,700
Sep 9, 20251.291.301.231.241.24-3.88%1,020,400
Sep 8, 20251.101.291.101.291.2917.27%5,350,900
Sep 4, 20251.101.111.091.101.10-1.79%807,800
Sep 3, 20251.071.121.061.121.123.70%425,500
Sep 2, 20251.091.101.071.081.08-2.70%462,000
Aug 29, 20251.101.111.081.111.11-329,600
Aug 28, 20251.081.111.081.111.110.91%487,900
Aug 27, 20251.121.121.091.101.10-1.79%548,300
Aug 26, 20251.141.141.121.121.12-1.75%192,200
Aug 25, 20251.111.151.101.141.143.64%1,940,000
Aug 22, 20251.101.141.101.101.10-1,585,300
Aug 21, 20251.101.131.081.101.10-1,071,400
Aug 20, 20251.101.101.081.101.10-392,500
Aug 19, 20251.061.121.041.101.102.80%1,575,800
Aug 18, 20251.101.101.031.071.07-1.83%1,511,400
Aug 15, 20251.091.111.091.091.09-0.91%618,800
Aug 14, 20251.121.121.081.101.10-1,155,800
Aug 13, 20251.121.141.101.101.10-1.79%413,500
Aug 12, 20251.121.131.071.121.12-1,296,500
Aug 11, 20251.181.181.101.121.12-3.45%1,006,800
Aug 8, 20251.131.181.131.161.162.65%2,283,200
Aug 7, 20251.131.131.101.131.13-0.88%514,600
Aug 6, 20251.151.151.121.141.14-622,000
Aug 5, 20251.091.161.081.141.143.64%2,604,400
Aug 4, 20251.071.121.071.101.10-0.90%503,900
Aug 1, 20251.141.141.081.111.11-1.77%799,300
Jul 31, 20251.111.141.081.131.13-0.88%1,551,900
Jul 30, 20251.121.141.101.141.14-924,200
Jul 29, 20251.171.201.101.141.14-2.56%2,131,400
Jul 28, 20251.071.201.071.171.179.35%2,948,700
Jul 25, 20250.961.100.961.071.0711.46%6,994,100
Jul 24, 20250.841.000.820.960.9614.29%7,065,200
Jul 23, 20250.860.860.840.840.84-2.33%273,200
Jul 22, 20250.850.870.830.860.86-657,700
Jul 21, 20250.860.870.830.860.861.18%1,055,600
Jul 18, 20250.820.860.820.850.854.29%1,914,600
Jul 17, 20250.800.820.800.820.82-628,000
Jul 16, 20250.850.850.810.820.82-4.12%953,300
Jul 15, 20250.860.860.840.850.85-804,300
Jul 14, 20250.850.870.840.850.85-2,897,400