Kuala Lumpur - Delayed Quote MYR

Infomina Berhad (0265.KL)

0.7150
0.0000
(0.00%)
As of June 5 at 4:44:56 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20250.70000.72000.70000.71500.7150135,200
Jun 4, 20250.70000.70500.68500.69000.690087,300
Jun 3, 20250.71000.71000.68500.70000.7000841,300
May 30, 20250.71500.71500.69000.71000.7100280,700
May 29, 20250.70500.71500.70000.71500.7150388,600
May 28, 20250.71000.73000.70000.70500.70504,240,300
May 27, 20250.73000.73000.70000.70500.7050408,500
May 26, 20250.69500.73000.69500.71500.7150544,400
May 23, 20250.69500.71000.69000.70000.7000274,200
May 22, 20250.70500.72000.68500.68500.6850637,500
May 21, 20250.76500.76500.70000.70500.7050560,300
May 20, 20250.78500.78500.75500.77000.7700391,800
May 19, 20250.84000.84000.78000.78000.7800827,000
May 16, 20250.82500.86000.82500.84000.84001,232,800
May 15, 20250.81500.88000.81000.82000.82002,957,500
May 14, 20250.83000.84500.80500.81000.8100835,500
May 13, 20250.83000.84500.82500.82500.8250353,700
May 9, 20250.83000.83500.80500.81500.8150364,000
May 8, 20250.85000.85000.81500.82000.8200141,700
May 7, 20250.83000.83500.82500.83500.835025,000
May 6, 20250.85000.85000.82500.84000.8400280,200
May 5, 20250.86000.86500.84500.85500.8550127,000
May 2, 20250.87000.87500.86500.87000.8700269,000
Apr 30, 20250.88000.88500.86500.87000.8700803,800
Apr 29, 20250.88000.88500.86500.86500.86501,527,700
Apr 28, 20250.87500.88500.87000.87500.8750933,200
Apr 25, 20250.87000.90000.86500.87500.8750918,200
Apr 24, 20250.85000.87500.84500.85000.85001,794,700
Apr 23, 20250.85000.87000.84500.85000.85001,090,200
Apr 22, 20250.93000.94000.84500.85000.8500976,800
Apr 21, 20250.98500.98500.92500.92500.9250437,000
Apr 18, 20250.99000.99000.98500.98500.9850366,500
Apr 17, 20250.99000.99500.98500.99000.9900192,200
Apr 16, 20250.99000.99500.99000.99000.9900787,600
Apr 15, 20250.97000.99500.97000.99000.9900253,700
Apr 14, 20250.99500.99500.99000.99500.9950135,000
Apr 11, 20250.99000.99500.99000.99500.9950282,200
Apr 10, 20251.00001.00000.96000.99000.9900232,100
Apr 9, 20250.99500.99500.96000.99000.9900102,600
Apr 8, 20251.00001.01001.00001.00001.0000194,200
Apr 7, 20251.00001.04000.97001.00001.0000296,400
Apr 4, 20251.02001.06001.01001.03001.0300140,200
Apr 3, 20251.03001.07001.03001.07001.0700199,700
Apr 2, 20251.03001.08001.03001.08001.080086,000
Mar 28, 20251.03001.04001.03001.04001.040012,000
Mar 27, 20251.02001.04001.00001.04001.0400233,100
Mar 26, 20251.03001.05001.02001.05001.05001,262,500
Mar 25, 20251.02001.05001.02001.05001.0500386,000
Mar 24, 20251.01001.04001.00001.04001.0400194,900
Mar 21, 20251.04001.05001.04001.05001.0500340,300
Mar 20, 20251.04001.05001.02001.05001.0500353,100
Mar 19, 20251.05001.05001.05001.05001.0500131,100
Mar 17, 20251.01001.05001.00001.05001.0500397,200
Mar 14, 20251.02001.05001.02001.05001.0500334,800
Mar 13, 20251.02001.04001.01001.04001.0400107,100
Mar 12, 20250.96501.02000.95501.02001.0200328,800
Mar 11, 20251.02001.02001.00001.02001.0200306,100
Mar 10, 20251.03001.04001.03001.04001.040058,500
Mar 7, 20251.04001.04001.00001.04001.0400262,100
Mar 6, 20251.03001.05001.00001.04001.0400205,900
Mar 5, 20251.06001.06001.00001.04001.0400166,200
Mar 4, 20251.02001.08000.95001.05001.0500329,600
Mar 3, 20251.12001.15001.05001.05001.0500180,800
Feb 28, 20251.15001.15001.15001.15001.1500-
Feb 27, 20251.14001.15001.11001.15001.150049,500
Feb 26, 20251.09001.16001.09001.14001.1400204,000
Feb 25, 20251.15001.15001.10001.13001.1300139,700
Feb 24, 20251.18001.18001.18001.18001.1800-
Feb 21, 20251.16001.18001.15001.18001.1800110,700
Feb 20, 20251.15001.16001.15001.16001.160025,000
Feb 19, 20251.18001.18001.13001.17001.170061,100
Feb 18, 20251.20001.21001.14001.18001.180097,300
Feb 17, 20251.22001.22001.20001.20001.200040,100
Feb 14, 20251.20001.23001.19001.20001.200067,500
Feb 13, 20251.19001.23001.19001.23001.2300250,100
Feb 12, 20251.17001.22001.17001.22001.2200365,500
Feb 10, 20251.21001.22001.16001.21001.2100363,100
Feb 7, 20251.25001.25001.20001.21001.2100478,300
Feb 6, 20251.25001.26001.22001.24001.2400501,000
Feb 5, 20251.27001.29001.24001.24001.2400324,300
Feb 4, 20251.29001.30001.27001.27001.2700178,300
Feb 3, 20251.30001.32001.26001.30001.3000476,200
Jan 31, 20251.28001.30001.26001.30001.3000459,800
Jan 28, 20251.27001.27001.23001.27001.2700217,300
Jan 27, 20251.30001.32001.22001.27001.2700390,500
Jan 24, 20251.28001.28001.26001.28001.2800336,400
Jan 23, 20251.28001.30001.28001.28001.2800150,500
Jan 22, 20251.29001.32001.24001.30001.3000336,900
Jan 21, 20251.30001.30001.29001.30001.3000160,100
Jan 20, 20251.29001.32001.29001.32001.3200196,800
Jan 17, 20251.29001.30001.29001.30001.3000103,900
Jan 16, 20251.28001.29001.28001.29001.2900168,000
Jan 15, 20251.33001.33001.27001.30001.3000236,300
Jan 14, 20251.30001.33001.28001.33001.330093,000
Jan 13, 20251.30001.32001.30001.30001.3000235,500
Jan 10, 20251.35001.35001.30001.30001.3000125,800
Jan 9, 20251.36001.36001.29001.31001.3100378,300
Jan 8, 20251.39001.39001.36001.36001.360035,800
Jan 7, 20251.34001.40001.34001.39001.3900494,500
Jan 6, 20251.38001.38001.34001.34001.340056,500
Jan 3, 20251.35001.38001.32001.38001.3800128,000
Jan 2, 20251.38001.38001.38001.38001.3800-
Dec 31, 20241.37001.38001.37001.38001.380043,000
Dec 30, 20241.38001.38001.38001.38001.3800-
Dec 27, 20241.38001.38001.38001.38001.3800-
Dec 26, 20241.37001.38001.37001.38001.3800139,000
Dec 24, 20241.32001.38001.32001.38001.380013,100
Dec 23, 20241.36001.37001.36001.37001.370023,000
Dec 20, 20241.31001.38001.31001.38001.380088,600
Dec 19, 20241.30001.36001.30001.36001.3600157,300
Dec 18, 20241.36001.36001.36001.36001.3600-
Dec 17, 20241.36001.36001.31001.36001.360055,600
Dec 16, 20241.37001.38001.31001.36001.3600588,300
Dec 13, 20241.38001.38001.37001.37001.370010,100
Dec 12, 20241.37001.38001.37001.38001.38005,100
Dec 11, 20241.36001.38001.36001.37001.370071,900
Dec 10, 20241.31001.36001.31001.36001.360089,800
Dec 9, 20241.40001.40001.40001.40001.400010,100
Dec 6, 2024 0.012 Dividend
Dec 6, 20241.33001.40001.30001.40001.400077,500
Dec 5, 20241.33001.33001.33001.33001.3180100
Dec 4, 20241.33001.34001.32001.33001.318016,000
Dec 3, 20241.29001.32001.29001.32001.308170,000
Dec 2, 20241.27001.27001.25001.27001.258576,100
Nov 29, 20241.27001.27001.27001.27001.2585103,100
Nov 28, 20241.30001.30001.27001.27001.2585315,600
Nov 27, 20241.27001.30001.24001.30001.2883812,500
Nov 26, 20241.27001.27001.26001.27001.258526,700
Nov 25, 20241.34001.35001.26001.27001.2585545,400
Nov 22, 20241.33001.34001.28001.31001.2982621,800
Nov 21, 20241.31001.32001.31001.32001.3081140,700
Nov 20, 20241.34001.34001.30001.32001.3081294,600
Nov 19, 20241.34001.37001.29001.33001.3180465,200
Nov 18, 20241.36001.36001.29001.33001.3180303,400
Nov 15, 20241.33001.34001.33001.34001.327911,500
Nov 14, 20241.36001.39001.34001.34001.3279291,800
Nov 13, 20241.38001.38001.34001.34001.3279219,600
Nov 12, 20241.39001.39001.36001.37001.3576211,700
Nov 11, 20241.39001.40001.37001.38001.3675186,100
Nov 8, 20241.40001.41001.37001.37001.3576392,600
Nov 7, 20241.40001.40001.37001.38001.3675126,600
Nov 6, 20241.40001.40001.38001.40001.3874402,800
Nov 5, 20241.39001.40001.38001.39001.377592,100
Nov 4, 20241.39001.39001.38001.39001.3775201,500
Nov 1, 20241.39001.44001.38001.40001.3874296,800
Oct 30, 20241.40001.41001.38001.39001.3775252,100
Oct 29, 20241.42001.44001.39001.40001.3874284,600
Oct 28, 20241.44001.45001.41001.41001.3973220,200
Oct 25, 20241.44001.44001.41001.43001.4171185,300
Oct 24, 20241.45001.46001.41001.42001.4072303,300
Oct 23, 20241.46001.46001.44001.45001.4369137,500
Oct 22, 20241.45001.47001.43001.46001.4468198,700
Oct 21, 20241.45001.47001.44001.47001.456749,000
Oct 18, 20241.45001.46001.44001.46001.4468199,700
Oct 17, 20241.44001.46001.42001.46001.4468839,100
Oct 16, 20241.44001.44001.40001.43001.4171328,800
Oct 15, 20241.45001.45001.42001.42001.4072318,600
Oct 14, 20241.45001.46001.44001.46001.4468200,400
Oct 11, 20241.45001.46001.44001.46001.4468204,500
Oct 10, 20241.45001.46001.44001.46001.4468238,400
Oct 9, 20241.46001.46001.45001.46001.4468152,700
Oct 8, 20241.45001.46001.43001.46001.4468279,800
Oct 7, 20241.44001.46001.44001.45001.4369128,600
Oct 4, 20241.42001.46001.42001.44001.4270239,700
Oct 3, 20241.41001.43001.40001.43001.417141,000
Oct 2, 20241.46001.46001.40001.43001.4171179,200
Oct 1, 20241.50001.50001.46001.48001.4666182,600
Sep 30, 20241.41001.50001.41001.50001.4865573,000
Sep 27, 20241.47001.47001.43001.45001.4369201,000
Sep 26, 20241.41001.48001.41001.42001.4072423,100
Sep 25, 20241.41001.42001.41001.42001.4072177,600
Sep 24, 20241.40001.45001.40001.42001.4072565,500
Sep 23, 20241.38001.40001.37001.40001.3874102,000
Sep 20, 20241.35001.41001.34001.36001.3477439,200
Sep 19, 20241.33001.35001.33001.35001.3378214,700
Sep 18, 20241.31001.36001.31001.34001.3279390,300
Sep 17, 20241.30001.31001.30001.31001.2982170,200
Sep 13, 20241.30001.32001.30001.31001.2982367,300
Sep 12, 20241.32001.33001.29001.31001.2982655,900
Sep 11, 20241.33001.34001.28001.29001.2784411,600
Sep 10, 20241.32001.33001.30001.33001.3180312,800
Sep 9, 20241.30001.34001.30001.32001.3081462,900
Sep 6, 20241.28001.30001.27001.30001.2883250,400
Sep 5, 20241.30001.30001.25001.30001.2883480,600
Sep 4, 20241.29001.30001.26001.30001.2883145,300
Sep 3, 20241.33001.35001.29001.29001.2784148,900
Sep 2, 20241.30001.32001.30001.30001.288386,200
Aug 30, 20241.27001.29001.27001.29001.278439,400
Aug 29, 20241.25001.28001.24001.28001.268595,700
Aug 28, 20241.23001.30001.22001.30001.288385,400
Aug 27, 20241.29001.30001.23001.30001.288371,500
Aug 26, 20241.32001.32001.32001.32001.3081-
Aug 23, 20241.25001.32001.25001.32001.3081217,300
Aug 22, 20241.29001.29001.24001.25001.2387321,500
Aug 21, 20241.28001.33001.28001.33001.31801,300
Aug 20, 20241.32001.34001.29001.29001.2784203,000
Aug 19, 20241.30001.33001.27001.33001.3180129,600
Aug 16, 20241.31001.32001.28001.32001.308195,800
Aug 15, 20241.30001.34001.26001.30001.2883263,900
Aug 14, 20241.34001.34001.28001.30001.288390,400
Aug 13, 20241.36001.36001.27001.34001.3279270,400
Aug 12, 20241.38001.40001.35001.38001.36751,758,500
Aug 9, 20241.22001.39001.20001.38001.36751,559,300
Aug 8, 20241.16001.21001.16001.19001.1793563,900
Aug 7, 20241.17001.19001.15001.17001.15942,633,000
Aug 6, 20241.21001.27001.00001.15001.13963,198,400
Aug 5, 20241.36001.36001.25001.27001.25851,365,800
Aug 2, 20241.38001.39001.38001.38001.3675158,000
Aug 1, 20241.41001.45001.39001.42001.4072866,000
Jul 31, 20241.39001.39001.37001.39001.3775391,600
Jul 30, 20241.39001.40001.39001.39001.3775394,500
Jul 29, 20241.44001.44001.42001.43001.4171968,300
Jul 26, 20241.43001.43001.40001.43001.417141,400
Jul 25, 20241.39001.43001.37001.42001.4072335,000
Jul 24, 20241.42001.42001.40001.40001.3874108,200
Jul 23, 20241.44001.45001.40001.43001.4171169,400
Jul 22, 20241.44001.47001.43001.43001.417192,000
Jul 19, 20241.46001.46001.43001.44001.4270298,200
Jul 18, 20241.51001.51001.46001.47001.4567455,200
Jul 17, 20241.53001.55001.51001.52001.5063396,100
Jul 16, 20241.52001.53001.51001.53001.5162279,400
Jul 15, 20241.53001.53001.52001.52001.5063312,200
Jul 12, 20241.54001.54001.50001.53001.5162530,300
Jul 11, 20241.53001.55001.52001.54001.52611,363,800
Jul 10, 20241.53001.54001.52001.54001.5261236,000
Jul 9, 20241.54001.54001.51001.54001.5261382,400
Jul 5, 20241.56001.56001.54001.56001.5459171,700
Jul 4, 20241.60001.60001.55001.56001.54592,657,700
Jul 3, 20241.51001.60001.51001.60001.58561,916,800
Jul 2, 20241.45001.51001.43001.51001.4964877,400
Jul 1, 20241.45001.45001.43001.45001.43691,015,800
Jun 28, 20241.42001.45001.41001.45001.43692,385,700
Jun 27, 20241.40001.45001.40001.43001.41712,978,400
Jun 26, 20241.38001.41001.34001.39001.37751,630,800
Jun 25, 20241.36001.38001.36001.37001.3576232,600
Jun 24, 20241.41001.43001.37001.37001.35761,284,100
Jun 21, 20241.36001.43001.36001.38001.36751,314,300
Jun 20, 20241.36001.38001.35001.36001.3477565,500
Jun 19, 20241.46001.46001.32001.40001.38742,008,000
Jun 18, 20241.46001.48001.42001.44001.4270725,000
Jun 14, 20241.54001.55001.44001.46001.44681,975,600
Jun 13, 20241.40001.52001.40001.50001.48655,570,700
Jun 12, 20241.36001.39001.36001.38001.36753,477,900
Jun 11, 20241.38001.39001.35001.36001.3477618,700
Jun 10, 20241.38001.38001.36001.37001.3576205,100
Jun 7, 20241.39001.39001.38001.39001.3775165,100
Jun 6, 20241.35001.40001.35001.39001.3775155,300