Kuala Lumpur - Delayed Quote MYR

Infomina Berhad (0265.KL)

Compare
1.2700 -0.0400 (-3.05%)
At close: 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 25, 2024 1.3400 1.3500 1.2600 1.2700 1.2700 545,400
Nov 22, 2024 1.3300 1.3400 1.2800 1.3100 1.3100 621,800
Nov 21, 2024 1.3100 1.3200 1.3100 1.3200 1.3200 140,700
Nov 20, 2024 1.3400 1.3400 1.3000 1.3200 1.3200 294,600
Nov 19, 2024 1.3400 1.3700 1.2900 1.3300 1.3300 465,200
Nov 18, 2024 1.3600 1.3600 1.2900 1.3300 1.3300 303,400
Nov 15, 2024 1.3300 1.3400 1.3300 1.3400 1.3400 11,500
Nov 14, 2024 1.3600 1.3900 1.3400 1.3400 1.3400 291,800
Nov 13, 2024 1.3800 1.3800 1.3400 1.3400 1.3400 219,600
Nov 12, 2024 1.3900 1.3900 1.3600 1.3700 1.3700 211,700
Nov 11, 2024 1.3900 1.4000 1.3700 1.3800 1.3800 186,100
Nov 8, 2024 1.4000 1.4100 1.3700 1.3700 1.3700 392,600
Nov 7, 2024 1.4000 1.4000 1.3700 1.3800 1.3800 126,600
Nov 6, 2024 1.4000 1.4000 1.3800 1.4000 1.4000 402,800
Nov 5, 2024 1.3900 1.4000 1.3800 1.3900 1.3900 92,100
Nov 4, 2024 1.3900 1.3900 1.3800 1.3900 1.3900 201,500
Nov 1, 2024 1.3900 1.4400 1.3800 1.4000 1.4000 296,800
Oct 30, 2024 1.4000 1.4100 1.3800 1.3900 1.3900 252,100
Oct 29, 2024 1.4200 1.4400 1.3900 1.4000 1.4000 284,600
Oct 28, 2024 1.4400 1.4500 1.4100 1.4100 1.4100 220,200
Oct 25, 2024 1.4400 1.4400 1.4100 1.4300 1.4300 185,300
Oct 24, 2024 1.4500 1.4600 1.4100 1.4200 1.4200 303,300
Oct 23, 2024 1.4600 1.4600 1.4400 1.4500 1.4500 137,500
Oct 22, 2024 1.4500 1.4700 1.4300 1.4600 1.4600 198,700
Oct 21, 2024 1.4500 1.4700 1.4400 1.4700 1.4700 49,000
Oct 18, 2024 1.4500 1.4600 1.4400 1.4600 1.4600 199,700
Oct 17, 2024 1.4400 1.4600 1.4200 1.4600 1.4600 839,100
Oct 16, 2024 1.4400 1.4400 1.4000 1.4300 1.4300 328,800
Oct 15, 2024 1.4500 1.4500 1.4200 1.4200 1.4200 318,600
Oct 14, 2024 1.4500 1.4600 1.4400 1.4600 1.4600 200,400
Oct 11, 2024 1.4500 1.4600 1.4400 1.4600 1.4600 204,500
Oct 10, 2024 1.4500 1.4600 1.4400 1.4600 1.4600 238,400
Oct 9, 2024 1.4600 1.4600 1.4500 1.4600 1.4600 152,700
Oct 8, 2024 1.4500 1.4600 1.4300 1.4600 1.4600 279,800
Oct 7, 2024 1.4400 1.4600 1.4400 1.4500 1.4500 128,600
Oct 4, 2024 1.4200 1.4600 1.4200 1.4400 1.4400 239,700
Oct 3, 2024 1.4100 1.4300 1.4000 1.4300 1.4300 41,000
Oct 2, 2024 1.4600 1.4600 1.4000 1.4300 1.4300 179,200
Oct 1, 2024 1.5000 1.5000 1.4600 1.4800 1.4800 182,600
Sep 30, 2024 1.4100 1.5000 1.4100 1.5000 1.5000 573,000
Sep 27, 2024 1.4700 1.4700 1.4300 1.4500 1.4500 201,000
Sep 26, 2024 1.4100 1.4800 1.4100 1.4200 1.4200 423,100
Sep 25, 2024 1.4100 1.4200 1.4100 1.4200 1.4200 177,600
Sep 24, 2024 1.4000 1.4500 1.4000 1.4200 1.4200 565,500
Sep 23, 2024 1.3800 1.4000 1.3700 1.4000 1.4000 102,000
Sep 20, 2024 1.3500 1.4100 1.3400 1.3600 1.3600 439,200
Sep 19, 2024 1.3300 1.3500 1.3300 1.3500 1.3500 214,700
Sep 18, 2024 1.3100 1.3600 1.3100 1.3400 1.3400 390,300
Sep 17, 2024 1.3000 1.3100 1.3000 1.3100 1.3100 170,200
Sep 13, 2024 1.3000 1.3200 1.3000 1.3100 1.3100 367,300
Sep 12, 2024 1.3200 1.3300 1.2900 1.3100 1.3100 655,900
Sep 11, 2024 1.3300 1.3400 1.2800 1.2900 1.2900 411,600
Sep 10, 2024 1.3200 1.3300 1.3000 1.3300 1.3300 312,800
Sep 9, 2024 1.3000 1.3400 1.3000 1.3200 1.3200 462,900
Sep 6, 2024 1.2800 1.3000 1.2700 1.3000 1.3000 250,400
Sep 5, 2024 1.3000 1.3000 1.2500 1.3000 1.3000 480,600
Sep 4, 2024 1.2900 1.3000 1.2600 1.3000 1.3000 145,300
Sep 3, 2024 1.3300 1.3500 1.2900 1.2900 1.2900 148,900
Sep 2, 2024 1.3000 1.3200 1.3000 1.3000 1.3000 86,200
Aug 30, 2024 1.2700 1.2900 1.2700 1.2900 1.2900 39,400
Aug 29, 2024 1.2500 1.2800 1.2400 1.2800 1.2800 95,700
Aug 28, 2024 1.2300 1.3000 1.2200 1.3000 1.3000 85,400
Aug 27, 2024 1.2900 1.3000 1.2300 1.3000 1.3000 71,500
Aug 26, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Aug 23, 2024 1.2500 1.3200 1.2500 1.3200 1.3200 217,300
Aug 22, 2024 1.2900 1.2900 1.2400 1.2500 1.2500 321,500
Aug 21, 2024 1.2800 1.3300 1.2800 1.3300 1.3300 1,300
Aug 20, 2024 1.3200 1.3400 1.2900 1.2900 1.2900 203,000
Aug 19, 2024 1.3000 1.3300 1.2700 1.3300 1.3300 129,600
Aug 16, 2024 1.3100 1.3200 1.2800 1.3200 1.3200 95,800
Aug 15, 2024 1.3000 1.3400 1.2600 1.3000 1.3000 263,900
Aug 14, 2024 1.3400 1.3400 1.2800 1.3000 1.3000 90,400
Aug 13, 2024 1.3600 1.3600 1.2700 1.3400 1.3400 270,400
Aug 12, 2024 1.3800 1.4000 1.3500 1.3800 1.3800 1,758,500
Aug 9, 2024 1.2200 1.3900 1.2000 1.3800 1.3800 1,559,300
Aug 8, 2024 1.1600 1.2100 1.1600 1.1900 1.1900 563,900
Aug 7, 2024 1.1700 1.1900 1.1500 1.1700 1.1700 2,633,000
Aug 6, 2024 1.2100 1.2700 1.0000 1.1500 1.1500 3,198,400
Aug 5, 2024 1.3600 1.3600 1.2500 1.2700 1.2700 1,365,800
Aug 2, 2024 1.3800 1.3900 1.3800 1.3800 1.3800 158,000
Aug 1, 2024 1.4100 1.4500 1.3900 1.4200 1.4200 866,000
Jul 31, 2024 1.3900 1.3900 1.3700 1.3900 1.3900 391,600
Jul 30, 2024 1.3900 1.4000 1.3900 1.3900 1.3900 394,500
Jul 29, 2024 1.4400 1.4400 1.4200 1.4300 1.4300 968,300
Jul 26, 2024 1.4300 1.4300 1.4000 1.4300 1.4300 41,400
Jul 25, 2024 1.3900 1.4300 1.3700 1.4200 1.4200 335,000
Jul 24, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 108,200
Jul 23, 2024 1.4400 1.4500 1.4000 1.4300 1.4300 169,400
Jul 22, 2024 1.4400 1.4700 1.4300 1.4300 1.4300 92,000
Jul 19, 2024 1.4600 1.4600 1.4300 1.4400 1.4400 298,200
Jul 18, 2024 1.5100 1.5100 1.4600 1.4700 1.4700 455,200
Jul 17, 2024 1.5300 1.5500 1.5100 1.5200 1.5200 396,100
Jul 16, 2024 1.5200 1.5300 1.5100 1.5300 1.5300 279,400
Jul 15, 2024 1.5300 1.5300 1.5200 1.5200 1.5200 312,200
Jul 12, 2024 1.5400 1.5400 1.5000 1.5300 1.5300 530,300
Jul 11, 2024 1.5300 1.5500 1.5200 1.5400 1.5400 1,363,800
Jul 10, 2024 1.5300 1.5400 1.5200 1.5400 1.5400 236,000
Jul 9, 2024 1.5400 1.5400 1.5100 1.5400 1.5400 382,400
Jul 5, 2024 1.5600 1.5600 1.5400 1.5600 1.5600 171,700
Jul 4, 2024 1.6000 1.6000 1.5500 1.5600 1.5600 2,657,700
Jul 3, 2024 1.5100 1.6000 1.5100 1.6000 1.6000 1,916,800
Jul 2, 2024 1.4500 1.5100 1.4300 1.5100 1.5100 877,400
Jul 1, 2024 1.4500 1.4500 1.4300 1.4500 1.4500 1,015,800
Jun 28, 2024 1.4200 1.4500 1.4100 1.4500 1.4500 2,385,700
Jun 27, 2024 1.4000 1.4500 1.4000 1.4300 1.4300 2,978,400
Jun 26, 2024 1.3800 1.4100 1.3400 1.3900 1.3900 1,630,800
Jun 25, 2024 1.3600 1.3800 1.3600 1.3700 1.3700 232,600
Jun 24, 2024 1.4100 1.4300 1.3700 1.3700 1.3700 1,284,100
Jun 21, 2024 1.3600 1.4300 1.3600 1.3800 1.3800 1,314,300
Jun 20, 2024 1.3600 1.3800 1.3500 1.3600 1.3600 565,500
Jun 19, 2024 1.4600 1.4600 1.3200 1.4000 1.4000 2,008,000
Jun 18, 2024 1.4600 1.4800 1.4200 1.4400 1.4400 725,000
Jun 14, 2024 1.5400 1.5500 1.4400 1.4600 1.4600 1,975,600
Jun 13, 2024 1.4000 1.5200 1.4000 1.5000 1.5000 5,570,700
Jun 12, 2024 1.3600 1.3900 1.3600 1.3800 1.3800 3,477,900
Jun 11, 2024 1.3800 1.3900 1.3500 1.3600 1.3600 618,700
Jun 10, 2024 1.3800 1.3800 1.3600 1.3700 1.3700 205,100
Jun 7, 2024 1.3900 1.3900 1.3800 1.3900 1.3900 165,100
Jun 6, 2024 1.3500 1.4000 1.3500 1.3900 1.3900 155,300
Jun 5, 2024 1.4000 1.4100 1.3700 1.3900 1.3900 486,600
Jun 4, 2024 1.4000 1.4200 1.3900 1.4100 1.4100 184,700
May 31, 2024 1.4100 1.4200 1.4000 1.4200 1.4200 96,800
May 30, 2024 1.4100 1.4300 1.4100 1.4100 1.4100 162,600
May 29, 2024 1.4300 1.5000 1.4100 1.4200 1.4200 425,100
May 28, 2024 1.4500 1.4600 1.4200 1.4500 1.4500 426,800
May 27, 2024 1.4700 1.4800 1.4500 1.4800 1.4800 208,400
May 24, 2024 1.5000 1.5000 1.4600 1.4800 1.4800 301,200
May 23, 2024 1.4700 1.5100 1.4400 1.5100 1.5100 1,025,700
May 21, 2024 1.4700 1.4800 1.4500 1.4700 1.4700 2,418,300
May 20, 2024 1.5100 1.5100 1.4700 1.4700 1.4700 385,700
May 17, 2024 1.5000 1.5100 1.5000 1.5000 1.5000 356,900
May 16, 2024 1.5000 1.5400 1.4900 1.5100 1.5100 887,600
May 15, 2024 1.5100 1.5300 1.5000 1.5100 1.5100 430,400
May 14, 2024 1.5600 1.5600 1.4900 1.5100 1.5100 324,200
May 13, 2024 1.5100 1.5700 1.4900 1.5600 1.5600 327,800
May 10, 2024 1.5100 1.5100 1.4800 1.4900 1.4900 623,000
May 9, 2024 1.5100 1.5200 1.4900 1.4900 1.4900 188,800
May 8, 2024 1.4900 1.5100 1.4900 1.5000 1.5000 73,300
May 7, 2024 1.4900 1.5000 1.4500 1.4900 1.4900 361,900
May 6, 2024 1.4400 1.4800 1.4400 1.4800 1.4800 240,900
May 3, 2024 1.4500 1.4500 1.4300 1.4400 1.4400 717,300
May 2, 2024 1.4700 1.4700 1.4600 1.4600 1.4600 4,500
Apr 30, 2024 1.5000 1.5300 1.4600 1.5000 1.5000 2,627,800
Apr 29, 2024 1.4000 1.5000 1.4000 1.5000 1.5000 1,965,900
Apr 26, 2024 1.4000 1.4100 1.4000 1.4000 1.4000 531,700
Apr 25, 2024 1.4400 1.4400 1.4100 1.4100 1.4100 900,900
Apr 24, 2024 1.4200 1.4400 1.4000 1.4400 1.4400 266,400
Apr 23, 2024 1.4400 1.4500 1.4000 1.4200 1.4200 147,400
Apr 22, 2024 1.4200 1.4400 1.4100 1.4400 1.4400 84,000
Apr 19, 2024 1.4500 1.4500 1.3700 1.4300 1.4300 2,749,700
Apr 18, 2024 1.4700 1.4800 1.4100 1.4500 1.4500 353,400
Apr 17, 2024 1.4900 1.4900 1.4600 1.4800 1.4800 118,000
Apr 16, 2024 1.5000 1.5000 1.4600 1.5000 1.5000 203,900
Apr 15, 2024 1.5200 1.5200 1.4900 1.5200 1.5200 1,805,700
Apr 12, 2024 1.5300 1.5400 1.5300 1.5300 1.5300 95,300
Apr 9, 2024 1.5400 1.5500 1.5200 1.5400 1.5400 1,319,300
Apr 8, 2024 1.5500 1.5500 1.5300 1.5500 1.5500 675,400
Apr 5, 2024 1.5400 1.5500 1.5300 1.5500 1.5500 217,500
Apr 4, 2024 1.5400 1.5500 1.5300 1.5400 1.5400 96,900
Apr 3, 2024 1.5500 1.5600 1.5300 1.5500 1.5500 1,803,500
Apr 2, 2024 1.5800 1.5800 1.5500 1.5500 1.5500 3,704,300
Apr 1, 2024 1.5700 1.5800 1.5500 1.5600 1.5600 170,500
Mar 29, 2024 1.5200 1.5800 1.5200 1.5800 1.5800 534,500
Mar 27, 2024 1.5400 1.5600 1.5100 1.5500 1.5500 1,290,500
Mar 26, 2024 1.5400 1.5800 1.5400 1.5500 1.5500 2,840,900
Mar 25, 2024 1.5600 1.5700 1.5400 1.5700 1.5700 1,389,000
Mar 22, 2024 1.5700 1.5800 1.5600 1.5800 1.5800 275,400
Mar 21, 2024 1.5800 1.5900 1.5600 1.5700 1.5700 1,118,100
Mar 20, 2024 1.5700 1.5800 1.5500 1.5800 1.5800 320,800
Mar 19, 2024 1.5600 1.5900 1.5500 1.5700 1.5700 516,400
Mar 18, 2024 1.5400 1.5800 1.5400 1.5700 1.5700 705,100
Mar 15, 2024 1.5400 1.5800 1.5400 1.5600 1.5600 787,700
Mar 14, 2024 1.5400 1.5800 1.5400 1.5600 1.5600 462,900
Mar 13, 2024 1.5500 1.5600 1.5100 1.5600 1.5600 848,400
Mar 12, 2024 1.5600 1.5900 1.5400 1.5700 1.5700 415,200
Mar 11, 2024 1.5600 1.5800 1.5500 1.5700 1.5700 1,123,000
Mar 8, 2024 1.5500 1.5800 1.5500 1.5500 1.5500 155,600
Mar 7, 2024 1.5500 1.5600 1.5500 1.5500 1.5500 391,600
Mar 6, 2024 1.5600 1.5800 1.5600 1.5600 1.5600 110,000
Mar 5, 2024 1.5800 1.5800 1.5600 1.5800 1.5800 188,600
Mar 4, 2024 1.6200 1.6200 1.5700 1.5900 1.5900 556,900
Mar 1, 2024 1.6200 1.6400 1.6200 1.6400 1.6400 270,400
Feb 29, 2024 1.6100 1.6300 1.5900 1.6300 1.6300 268,400
Feb 28, 2024 1.6200 1.6300 1.5900 1.6300 1.6300 309,000
Feb 27, 2024 1.6100 1.6300 1.6000 1.6300 1.6300 229,400
Feb 26, 2024 1.6500 1.6500 1.5900 1.6100 1.6100 1,073,300
Feb 23, 2024 1.6700 1.6900 1.6300 1.6500 1.6500 3,064,600
Feb 22, 2024 1.6700 1.6900 1.6500 1.6700 1.6700 1,160,800
Feb 21, 2024 1.6500 1.6800 1.6400 1.6700 1.6700 822,700
Feb 20, 2024 1.6000 1.6800 1.6000 1.6500 1.6500 1,098,100
Feb 19, 2024 1.5900 1.6100 1.5800 1.6000 1.6000 1,394,300
Feb 16, 2024 1.5400 1.6300 1.5400 1.5900 1.5900 2,452,100
Feb 15, 2024 1.5000 1.5400 1.4800 1.5400 1.5400 193,700
Feb 14, 2024 1.5000 1.5000 1.4600 1.5000 1.5000 1,199,200
Feb 13, 2024 1.4800 1.5100 1.4500 1.5000 1.5000 1,509,500
Feb 9, 2024 1.4900 1.5200 1.4900 1.5000 1.5000 124,300
Feb 8, 2024 1.5200 1.5300 1.4700 1.4900 1.4900 623,700
Feb 7, 2024 1.5400 1.5400 1.4800 1.5400 1.5400 619,800
Feb 6, 2024 1.5800 1.5900 1.5100 1.5600 1.5600 310,700
Feb 5, 2024 1.5100 1.5900 1.4900 1.5800 1.5800 397,500
Feb 2, 2024 1.5700 1.5700 1.5200 1.5300 1.5300 201,400
Jan 31, 2024 1.5800 1.5800 1.5600 1.5800 1.5800 110,300
Jan 30, 2024 1.5600 1.5800 1.5500 1.5800 1.5800 137,300
Jan 29, 2024 1.5600 1.5700 1.5200 1.5700 1.5700 300,900
Jan 26, 2024 1.5500 1.5800 1.5400 1.5700 1.5700 624,500
Jan 24, 2024 1.5400 1.5500 1.5400 1.5500 1.5500 501,100
Jan 23, 2024 1.5400 1.5700 1.5400 1.5500 1.5500 997,300
Jan 22, 2024 1.5900 1.5900 1.5200 1.5400 1.5400 651,200
Jan 19, 2024 1.5300 1.5900 1.5300 1.5900 1.5900 310,700
Jan 18, 2024 1.6100 1.6400 1.5300 1.5400 1.5400 1,937,100
Jan 17, 2024 1.6000 1.6100 1.5500 1.6100 1.6100 1,335,800
Jan 16, 2024 1.6000 1.6200 1.5700 1.6200 1.6200 1,359,900
Jan 15, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Jan 12, 2024 1.7400 1.7400 1.6400 1.6700 1.6700 965,700
Jan 11, 2024 1.7700 1.7700 1.7400 1.7400 1.7400 196,700
Jan 10, 2024 1.7600 1.8000 1.7500 1.7600 1.7600 427,200
Jan 9, 2024 1.7700 1.7700 1.7500 1.7600 1.7600 255,000
Jan 8, 2024 1.8000 1.8100 1.7500 1.7700 1.7700 413,700
Jan 5, 2024 1.7200 1.8200 1.7000 1.7700 1.7700 1,126,700
Jan 4, 2024 1.7100 1.7100 1.6700 1.7100 1.7100 305,900
Jan 3, 2024 1.6600 1.7400 1.6600 1.7100 1.7100 1,246,100
Jan 2, 2024 1.6800 1.6800 1.6700 1.6700 1.6700 236,300
Dec 29, 2023 1.6800 1.7000 1.6700 1.6700 1.6700 339,100
Dec 28, 2023 1.7000 1.7100 1.6700 1.6700 1.6700 369,600
Dec 27, 2023 1.7400 1.7400 1.7100 1.7200 1.7200 281,300
Dec 26, 2023 1.7400 1.7400 1.7100 1.7400 1.7400 756,900
Dec 22, 2023 1.7900 1.7900 1.7400 1.7600 1.7600 291,800
Dec 21, 2023 1.7700 1.7900 1.7700 1.7900 1.7900 35,000
Dec 20, 2023 1.8000 1.8000 1.7600 1.7900 1.7900 204,600
Dec 19, 2023 1.7700 1.8000 1.7700 1.7800 1.7800 332,800
Dec 18, 2023 1.7400 1.7700 1.7400 1.7600 1.7600 78,100
Dec 15, 2023 1.7700 1.7700 1.7400 1.7500 1.7500 184,400
Dec 14, 2023 1.7900 1.7900 1.7400 1.7700 1.7700 174,300
Dec 13, 2023 1.7600 1.7900 1.7600 1.7600 1.7600 282,400
Dec 12, 2023 1.7500 1.7700 1.7400 1.7500 1.7500 684,600
Dec 11, 2023 1.7500 1.7500 1.7200 1.7500 1.7500 113,200
Dec 8, 2023 1.7200 1.7500 1.7200 1.7500 1.7500 308,600
Dec 7, 2023 1.7800 1.7800 1.7100 1.7200 1.7200 863,600
Dec 6, 2023 1.8000 1.8100 1.7800 1.8000 1.8000 702,700
Dec 5, 2023 1.8000 1.8000 1.7700 1.8000 1.8000 963,800
Dec 4, 2023 1.7800 1.8200 1.7800 1.8100 1.8100 618,300
Dec 1, 2023 1.7900 1.8200 1.7800 1.7900 1.7900 1,841,200
Nov 30, 2023 1.6900 1.7800 1.6900 1.7700 1.7700 2,865,000
Nov 29, 2023 1.6900 1.7000 1.6900 1.7000 1.7000 334,200
Nov 28, 2023 1.7100 1.7100 1.6700 1.7000 1.7000 341,900
Nov 27, 2023 1.7000 1.7200 1.6800 1.7100 1.7100 662,600