Skip to main content
Infomina Berhad (KLSE:INFOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
-0.020 (-1.83%)
At close: Apr 28, 2026

Infomina Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.091.021.071.07-1.83%588,700
Apr 27, 20261.121.141.071.091.09-1.80%306,500
Apr 24, 20261.111.131.101.111.11-134,400
Apr 23, 20261.111.131.101.111.11-167,000
Apr 22, 20261.121.141.111.111.11-0.89%95,300
Apr 21, 20261.171.171.121.121.12-2.61%326,600
Apr 20, 20261.171.181.141.151.15-4.17%439,500
Apr 17, 20261.171.241.161.201.204.35%466,100
Apr 16, 20261.161.171.061.151.150.88%355,800
Apr 15, 20261.121.171.121.141.142.70%220,100
Apr 14, 20261.101.121.101.111.111.83%74,800
Apr 13, 20261.121.121.081.091.09-0.91%53,600
Apr 10, 20261.121.121.091.101.10-0.90%52,700
Apr 9, 20261.091.121.081.111.111.83%161,200
Apr 8, 20261.061.111.041.091.095.83%357,600
Apr 7, 20261.051.071.031.031.03-1.90%104,500
Apr 6, 20261.051.051.041.051.05-21,100
Apr 3, 20261.051.071.041.051.05-40,500
Apr 2, 20261.071.071.051.051.05-1.87%59,400
Apr 1, 20261.071.081.071.071.071.90%102,800
Mar 31, 20261.031.061.031.051.05-3.67%1,345,200
Mar 30, 20261.061.091.021.091.09-0.91%361,900
Mar 27, 20261.091.101.051.101.10-315,100
Mar 26, 20261.101.111.071.101.10-294,200
Mar 25, 20261.121.141.091.101.10-256,100
Mar 24, 20261.151.151.101.101.10-4.35%123,700
Mar 19, 20261.141.151.101.151.150.88%186,800
Mar 18, 20261.101.141.101.141.140.88%284,500
Mar 17, 20261.111.131.081.131.132.73%59,500
Mar 16, 20261.141.141.101.101.10-3.51%38,200
Mar 13, 20261.141.151.081.141.14-349,800
Mar 12, 20261.061.141.051.141.145.56%1,634,500
Mar 11, 20261.081.091.071.081.08-481,200
Mar 10, 20261.091.121.071.081.08-1,110,300
Mar 9, 20261.151.151.051.081.08-6.09%644,700
Mar 6, 20261.141.161.111.151.15-882,400
Mar 5, 20261.151.151.121.151.15-224,000
Mar 4, 20261.171.171.141.151.15-2.54%391,600
Mar 3, 20261.171.221.151.181.18-342,300
Mar 2, 20261.171.191.161.181.18-0.84%326,000
Feb 27, 20261.171.191.131.191.19-0.83%407,800
Feb 26, 20261.191.201.171.201.200.84%615,800
Feb 25, 20261.201.221.171.191.19-0.83%1,355,100
Feb 24, 20261.301.301.191.201.20-8.40%1,363,900
Feb 23, 20261.301.311.271.311.31-0.76%410,100
Feb 20, 20261.311.321.291.321.32-327,200
Feb 19, 20261.301.321.291.321.32-163,900
Feb 16, 20261.321.321.251.321.320.76%298,700
Feb 13, 20261.321.321.281.311.31-0.76%324,300
Feb 12, 20261.331.331.261.321.32-742,100
Feb 11, 20261.311.331.301.321.321.54%166,400
Feb 10, 20261.251.301.181.301.304.00%1,117,500
Feb 9, 20261.221.261.201.251.253.31%596,300
Feb 6, 20261.251.251.201.211.21-3.20%682,000
Feb 5, 20261.281.281.171.251.25-3.85%2,186,200
Feb 4, 20261.341.351.301.301.30-4.41%583,500
Feb 3, 20261.391.391.331.361.36-2.16%664,900
Jan 30, 20261.391.401.361.391.39-0.71%820,300
Jan 29, 20261.421.421.371.401.40-1.41%423,400
Jan 28, 20261.421.441.371.421.42-1.39%558,400
Jan 27, 20261.441.451.411.441.43-0.69%1,590,100
Jan 26, 20261.441.451.401.451.44-1,243,100
Jan 23, 20261.461.471.421.451.44-0.68%919,000
Jan 22, 20261.471.471.441.461.45-0.68%726,300
Jan 21, 20261.501.501.421.471.46-2.00%1,084,300
Jan 20, 20261.451.551.451.501.495.63%4,530,300
Jan 19, 20261.451.451.381.421.41-1.39%1,327,900
Jan 16, 20261.381.451.361.441.434.35%1,456,700
Jan 15, 20261.361.381.331.381.370.73%333,200
Jan 14, 20261.371.371.351.371.36-51,900
Jan 13, 20261.361.371.361.371.36-60,900
Jan 12, 20261.341.401.341.371.361.48%134,900
Jan 9, 20261.371.381.321.351.34-1.46%129,700
Jan 8, 20261.361.381.361.371.36-2.14%34,600
Jan 7, 20261.371.401.361.401.392.19%273,900
Jan 6, 20261.341.381.331.371.361.48%306,300
Jan 5, 20261.361.361.321.351.34-0.74%233,400
Jan 2, 20261.331.361.321.361.352.26%122,800
Dec 31, 20251.381.381.321.331.32-2.92%242,400
Dec 30, 20251.401.421.351.371.36-2.14%482,400
Dec 29, 20251.381.441.351.401.391.45%882,100
Dec 26, 20251.391.401.371.381.37-0.72%403,400
Dec 24, 20251.371.391.361.391.380.72%20,700
Dec 23, 20251.401.421.381.381.37-2.13%494,500
Dec 22, 20251.391.431.381.411.401.44%228,200
Dec 19, 20251.421.421.391.391.38-0.71%329,200
Dec 18, 20251.361.401.351.401.39-828,000
Dec 17, 20251.361.401.351.401.390.72%102,200
Dec 16, 20251.361.421.361.391.382.96%939,600
Dec 15, 20251.321.361.321.351.341.50%832,000
Dec 12, 20251.331.351.321.331.32-0.75%824,300
Dec 11, 20251.331.351.321.341.330.75%787,100
Dec 10, 20251.351.351.321.331.32-2.21%1,273,700
Dec 9, 20251.331.371.321.361.352.26%1,420,400
Dec 8, 20251.381.381.331.331.32-6.34%887,600
Dec 5, 20251.371.421.351.421.412.90%305,200
Dec 4, 20251.391.391.371.381.37-93,600
Dec 3, 20251.421.421.381.381.37-3.50%401,800
Dec 2, 20251.411.431.381.431.42-1.38%309,600
Dec 1, 20251.451.481.411.451.44-573,900