Infomina Bhd(MY:0265)
RM1.83+0.03 (+1.67%)
MY:0265
Infomina Bhd historical prices
RM1.83
At close:+0.03 (+1.67%)
Infomina Bhd (0265) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | +1.67% | 451,000 | 0.72 |
| Nov 10, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | +2.27% | 347,400 | 0.56 |
| Nov 09, 2026 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | -4.35% | 1,032,800 | 1.65 |
| Nov 05, 2026 | 1.84 | 1.87 | 1.80 | 1.84 | 1.84 | +2.22% | 1,970,800 | 3.31 |
| Nov 04, 2026 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | +0.56% | 2,239,900 | 3.96 |
| Nov 03, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 154,300 | 0.27 |
| Nov 02, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | 0.00% | 488,800 | 0.86 |
| Oct 30, 2026 | 1.87 | 1.89 | 1.79 | 1.81 | 1.81 | -3.21% | 794,900 | 1.41 |
| Oct 29, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 1,306,300 | 2.36 |
| Oct 28, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 269,000 | 0.48 |
| Oct 27, 2026 | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | +2.77% | 1,017,600 | 1.85 |
| Oct 26, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | +2.17% | 1,564,400 | 2.97 |
| Oct 23, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 109,800 | 0.21 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | -0.54% | 714,100 | 1.35 |
| Oct 21, 2026 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | +3.91% | 376,600 | 0.71 |
| Oct 20, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -0.56% | 1,305,700 | 2.50 |
| Oct 19, 2026 | 1.83 | 1.84 | 1.76 | 1.80 | 1.80 | -1.59% | 1,469,200 | 2.92 |
| Oct 16, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 0.00% | 264,300 | 0.52 |
| Oct 15, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.14% | 599,600 | 1.20 |
| Oct 14, 2026 | 1.79 | 1.89 | 1.79 | 1.85 | 1.85 | +3.35% | 1,518,800 | 3.19 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 846,000 | 1.80 |
| Oct 12, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -3.23% | 500,900 | 1.05 |
| Oct 09, 2026 | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | -0.53% | 1,048,400 | 2.25 |
| Oct 08, 2026 | 1.86 | 1.90 | 1.81 | 1.87 | 1.87 | -0.53% | 714,800 | 1.51 |
| Oct 07, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | +1.08% | 443,200 | 0.90 |
| Oct 06, 2026 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | +1.69% | 291,200 | 0.54 |
| Oct 05, 2026 | 1.80 | 1.87 | 1.77 | 1.83 | 1.83 | +1.61% | 908,400 | 1.72 |
| Oct 02, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | +1.69% | 1,490,100 | 2.90 |
| Oct 01, 2026 | 1.70 | 1.79 | 1.69 | 1.77 | 1.77 | +3.51% | 982,600 | 1.96 |
| Sep 30, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | +0.59% | 417,200 | 0.83 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 655,800 | 1.28 |
| Sep 28, 2026 | 1.62 | 1.74 | 1.62 | 1.71 | 1.71 | +6.21% | 2,616,300 | 5.51 |
| Sep 25, 2026 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | +0.63% | 1,162,500 | 2.41 |
| Sep 24, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | +1.33% | 1,040,199 | 2.20 |
| Sep 23, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.00% | 168,800 | 0.36 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 0.00% | 206,700 | 0.44 |
| Sep 21, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.31% | 94,500 | 0.20 |
| Sep 18, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | +0.69% | 266,400 | 0.55 |
| Sep 17, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | +1.27% | 262,000 | 0.54 |
| Sep 16, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 110,300 | 0.21 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.31% | 407,100 | 0.80 |
| Sep 11, 2026 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | +1.98% | 1,208,600 | 2.38 |
| Sep 10, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -0.63% | 376,200 | 0.72 |
| Sep 09, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.00% | 72,100 | 0.14 |
| Sep 08, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.00% | 61,300 | 0.12 |
| Sep 07, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +1.22% | 222,300 | 0.41 |
| Sep 04, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -1.83% | 149,000 | 0.28 |
| Sep 03, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 100 | 0.00 |
