Infomina Bhd

INFM
🏛️ malaysia →
1.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1.40 1.41 1.40 1.41 83.7K
09:05 1.41 1.41 1.41 1.41 63.0K
09:10 1.41 1.41 1.39 1.39 83.0K
09:15 1.39 1.39 1.38 1.38 40.8K
09:20 1.37 1.39 1.37 1.39 30.4K
09:25 1.39 1.40 1.39 1.40 10.8K
09:30 1.40 1.40 1.40 1.40 1.0K
09:35 1.40 1.40 1.39 1.39 32.3K
09:40 1.38 1.38 1.38 1.38 11.5K
09:45 1.38 1.38 1.38 1.38 34.5K
09:55 1.37 1.38 1.37 1.37 1.5K
10:00 1.37 1.37 1.37 1.37 40.3K
10:05 1.37 1.37 1.37 1.37 9.5K
10:10 1.37 1.37 1.36 1.37 16.7K
10:15 1.37 1.37 1.37 1.37 2.0K
10:30 1.37 1.37 1.37 1.37 33.1K
10:35 1.37 1.37 1.37 1.37 1.0K
10:50 1.36 1.36 1.36 1.36 43.9K
10:55 1.36 1.36 1.36 1.36 5.0K
11:00 1.36 1.36 1.36 1.36 5.0K
11:05 1.36 1.36 1.36 1.36 25.0K
11:25 1.36 1.36 1.36 1.36 28.0K
11:40 1.36 1.36 1.36 1.36 10.0K
11:45 1.36 1.37 1.36 1.37 14.3K
11:55 1.36 1.36 1.36 1.36 12.0K
12:00 1.37 1.37 1.37 1.37 12.0K
12:20 1.36 1.36 1.36 1.36 10.0K
14:30 1.37 1.37 1.37 1.37 9.8K
14:40 1.38 1.38 1.38 1.38 1.9K
14:50 1.38 1.38 1.38 1.38 6.3K
15:15 1.37 1.37 1.37 1.37 22.6K
15:40 1.36 1.36 1.36 1.36 98.0K
15:45 1.36 1.36 1.36 1.36 6.0K
15:50 1.36 1.36 1.36 1.36 11.0K
16:00 1.36 1.36 1.36 1.36 13.0K
16:10 1.36 1.36 1.36 1.36 13.0K
16:20 1.35 1.35 1.35 1.35 95.8K
16:25 1.34 1.34 1.34 1.34 153.0K
16:30 1.34 1.35 1.34 1.35 8.4K
16:40 1.34 1.34 1.34 1.34 9.5K
16:50 1.36 1.36 1.36 1.36 78.4K
16:55 1.36 1.36 1.36 1.36 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 1.38 1.39 1.33 1.34 0.6M
2025-10-03 1.37 1.42 1.37 1.40 1.2M
2025-10-02 1.30 1.39 1.30 1.37 2.1M
2025-10-01 1.34 1.34 1.27 1.30 2.9M
2025-09-30 1.35 1.37 1.33 1.34 0.5M
2025-09-29 1.40 1.41 1.34 1.36 1.2M
2025-09-26 1.31 1.41 1.28 1.39 4.7M
2025-09-25 1.29 1.34 1.28 1.31 2.0M
2025-09-24 1.26 1.32 1.23 1.30 3.0M
2025-09-23 1.25 1.26 1.22 1.26 1.0M
2025-09-22 1.29 1.29 1.21 1.26 2.7M
2025-09-19 1.28 1.30 1.26 1.28 1.0M
2025-09-18 1.36 1.36 1.28 1.29 2.5M
2025-09-17 1.37 1.42 1.33 1.36 4.4M
2025-09-12 1.30 1.37 1.30 1.37 2.3M
2025-09-11 1.26 1.33 1.25 1.29 2.0M
2025-09-10 1.24 1.27 1.21 1.27 1.0M
2025-09-09 1.29 1.30 1.23 1.24 1.0M
2025-09-08 1.10 1.29 1.10 1.29 5.4M
2025-09-04 1.10 1.11 1.09 1.10 0.8M
2025-09-03 1.07 1.12 1.06 1.12 0.4M
2025-09-02 1.09 1.10 1.07 1.08 0.5M
2025-08-29 1.10 1.11 1.08 1.11 0.3M
2025-08-28 1.08 1.11 1.08 1.11 0.5M
2025-08-27 1.12 1.12 1.09 1.10 0.5M
2025-08-26 1.14 1.14 1.12 1.12 0.2M
2025-08-25 1.11 1.15 1.10 1.14 1.9M
2025-08-22 1.10 1.14 1.10 1.10 1.6M
2025-08-21 1.10 1.13 1.08 1.10 1.1M
2025-08-20 1.10 1.10 1.08 1.10 0.4M
2025-08-19 1.06 1.12 1.04 1.10 1.6M
2025-08-18 1.10 1.10 1.03 1.07 1.5M
2025-08-15 1.09 1.11 1.09 1.09 0.6M
2025-08-14 1.12 1.12 1.08 1.10 1.2M
2025-08-13 1.12 1.14 1.10 1.10 0.4M
2025-08-12 1.12 1.13 1.07 1.12 1.3M
2025-08-11 1.18 1.18 1.10 1.12 1.0M
2025-08-08 1.13 1.18 1.13 1.16 2.3M
2025-08-07 1.13 1.13 1.10 1.13 0.5M
2025-08-06 1.15 1.15 1.12 1.14 0.6M
2025-08-05 1.09 1.16 1.08 1.14 2.6M
2025-08-04 1.07 1.12 1.07 1.10 0.5M
2025-08-01 1.14 1.14 1.08 1.11 0.8M
2025-07-31 1.11 1.14 1.08 1.13 1.6M
2025-07-30 1.12 1.14 1.10 1.14 0.9M
2025-07-29 1.17 1.20 1.10 1.14 2.1M
2025-07-28 1.07 1.20 1.07 1.17 2.9M
2025-07-25 0.96 1.10 0.96 1.07 7.0M
2025-07-24 0.84 1.00 0.82 0.96 7.1M
2025-07-23 0.86 0.86 0.84 0.84 0.3M
2025-07-22 0.85 0.87 0.83 0.86 0.7M
2025-07-21 0.86 0.87 0.83 0.86 1.1M
2025-07-18 0.82 0.86 0.82 0.85 1.9M
2025-07-17 0.80 0.82 0.80 0.82 0.6M
2025-07-16 0.85 0.85 0.81 0.82 1.0M
2025-07-15 0.86 0.86 0.84 0.85 0.8M
2025-07-14 0.85 0.87 0.84 0.85 2.9M
2025-07-11 0.80 0.85 0.80 0.85 1.1M
2025-07-10 0.82 0.82 0.80 0.80 0.2M
2025-07-09 0.80 0.83 0.78 0.81 1.6M
2025-07-08 0.74 0.80 0.74 0.80 1.8M
2025-07-07 0.73 0.75 0.73 0.75 0.3M
2025-07-04 0.75 0.76 0.74 0.74 0.6M
2025-07-03 0.75 0.75 0.74 0.75 0.5M
2025-07-02 0.73 0.76 0.73 0.75 1.4M
2025-07-01 0.75 0.77 0.73 0.73 0.3M
2025-06-30 0.80 0.80 0.75 0.75 0.4M
2025-06-26 0.76 0.79 0.75 0.77 1.6M
2025-06-25 0.72 0.75 0.71 0.75 0.4M
2025-06-24 0.71 0.71 0.71 0.71 1.1M
2025-06-23 0.70 0.72 0.70 0.71 0.4M
2025-06-20 0.72 0.73 0.70 0.70 0.5M
2025-06-19 0.72 0.73 0.71 0.72 1.6M
2025-06-18 0.73 0.73 0.71 0.72 0.2M
2025-06-17 0.75 0.75 0.71 0.73 1.1M
2025-06-16 0.72 0.75 0.70 0.75 2.3M
2025-06-13 0.76 0.77 0.74 0.75 0.5M
2025-06-12 0.74 0.76 0.74 0.76 0.4M
2025-06-11 0.74 0.75 0.73 0.75 0.1M
2025-06-10 0.74 0.75 0.73 0.73 0.3M
2025-06-09 0.73 0.75 0.71 0.73 0.4M
2025-06-06 0.72 0.74 0.72 0.73 0.3M
2025-06-05 0.70 0.72 0.70 0.72 0.1M
2025-06-04 0.70 0.71 0.69 0.69 0.1M
2025-06-03 0.71 0.71 0.69 0.70 0.8M
2025-05-30 0.72 0.72 0.69 0.71 0.3M
2025-05-29 0.71 0.72 0.70 0.72 0.4M
2025-05-28 0.71 0.73 0.70 0.71 4.2M
2025-05-27 0.73 0.73 0.70 0.71 0.4M
2025-05-26 0.70 0.73 0.70 0.72 0.5M
2025-05-23 0.69 0.71 0.69 0.70 0.3M
2025-05-22 0.71 0.72 0.69 0.69 0.6M
2025-05-21 0.77 0.77 0.70 0.71 0.6M
2025-05-20 0.79 0.79 0.76 0.77 0.4M
2025-05-19 0.84 0.84 0.78 0.78 0.8M
2025-05-16 0.83 0.86 0.83 0.84 1.2M
2025-05-15 0.82 0.88 0.81 0.82 3.0M
2025-05-14 0.83 0.85 0.81 0.81 0.8M
2025-05-13 0.83 0.85 0.83 0.83 0.4M
2025-05-09 0.83 0.84 0.81 0.82 0.4M
2025-05-08 0.85 0.85 0.82 0.82 0.1M
2025-05-07 0.83 0.84 0.83 0.84 0.0M
2025-05-06 0.85 0.85 0.83 0.84 0.3M
2025-05-05 0.86 0.87 0.85 0.86 0.1M
2025-05-02 0.87 0.88 0.87 0.87 0.3M
2025-04-30 0.88 0.89 0.87 0.87 0.8M
2025-04-29 0.88 0.89 0.87 0.87 1.5M
2025-04-28 0.88 0.89 0.87 0.88 0.9M
2025-04-25 0.87 0.90 0.87 0.88 0.9M
2025-04-24 0.85 0.88 0.85 0.85 1.8M
2025-04-23 0.85 0.87 0.85 0.85 1.1M
2025-04-22 0.93 0.94 0.85 0.85 1.0M
2025-04-21 0.99 0.99 0.93 0.93 0.4M
2025-04-18 0.99 0.99 0.99 0.99 0.4M
2025-04-17 0.99 1.00 0.99 0.99 0.2M
2025-04-16 0.99 1.00 0.99 0.99 0.8M
2025-04-15 0.97 1.00 0.97 0.99 0.3M
2025-04-14 1.00 1.00 0.99 1.00 0.1M
2025-04-11 0.99 1.00 0.99 1.00 0.3M
2025-04-10 1.00 1.00 0.96 0.99 0.2M
2025-04-09 1.00 1.00 0.96 0.99 0.1M
2025-04-08 1.00 1.01 1.00 1.00 0.2M
2025-04-07 1.00 1.04 0.97 1.00 0.3M
2025-04-04 1.02 1.06 1.01 1.03 0.1M
2025-04-03 1.03 1.07 1.03 1.07 0.2M
2025-04-02 1.03 1.08 1.03 1.08 0.1M
2025-03-28 1.03 1.04 1.03 1.04 0.0M
2025-03-27 1.02 1.04 1.00 1.04 0.2M
2025-03-26 1.03 1.05 1.02 1.05 1.3M
2025-03-25 1.02 1.05 1.02 1.05 0.4M
2025-03-24 1.01 1.04 1.00 1.04 0.2M
2025-03-21 1.04 1.05 1.04 1.05 0.3M
2025-03-20 1.04 1.05 1.02 1.05 0.4M
2025-03-19 1.05 1.05 1.05 1.05 0.1M
2025-03-17 1.01 1.05 1.00 1.05 0.4M
2025-03-14 1.02 1.05 1.02 1.05 0.3M
2025-03-13 1.02 1.04 1.01 1.04 0.1M
2025-03-12 0.97 1.02 0.96 1.02 0.3M
2025-03-11 1.02 1.02 1.00 1.02 0.3M
2025-03-10 1.03 1.04 1.03 1.04 0.1M
2025-03-07 1.04 1.04 1.00 1.04 0.3M
2025-03-06 1.03 1.05 1.00 1.04 0.2M
2025-03-05 1.06 1.06 1.00 1.04 0.2M
2025-03-04 1.02 1.08 0.95 1.05 0.3M
2025-03-03 1.12 1.15 1.05 1.05 0.2M
2025-02-27 1.14 1.15 1.11 1.15 0.0M
2025-02-26 1.09 1.16 1.09 1.14 0.2M
2025-02-25 1.15 1.15 1.10 1.13 0.1M
2025-02-21 1.16 1.18 1.15 1.18 0.1M
2025-02-20 1.15 1.16 1.15 1.16 0.0M
2025-02-19 1.18 1.18 1.13 1.17 0.1M
2025-02-18 1.20 1.21 1.14 1.18 0.1M
2025-02-17 1.22 1.22 1.20 1.20 0.0M
2025-02-14 1.20 1.23 1.19 1.20 0.1M
2025-02-13 1.19 1.23 1.19 1.23 0.3M
2025-02-12 1.17 1.22 1.17 1.22 0.4M
2025-02-10 1.21 1.22 1.16 1.21 0.4M
2025-02-07 1.25 1.25 1.20 1.21 0.5M
2025-02-06 1.25 1.26 1.22 1.24 0.5M
2025-02-05 1.27 1.29 1.24 1.24 0.3M
2025-02-04 1.29 1.30 1.27 1.27 0.2M
2025-02-03 1.30 1.32 1.26 1.30 0.5M
2025-01-31 1.28 1.30 1.26 1.30 0.5M
2025-01-28 1.27 1.27 1.23 1.27 0.2M
2025-01-27 1.30 1.32 1.22 1.27 0.4M
2025-01-24 1.28 1.28 1.26 1.28 0.3M
2025-01-23 1.28 1.30 1.28 1.28 0.2M
2025-01-22 1.29 1.32 1.24 1.30 0.3M
2025-01-21 1.30 1.30 1.29 1.30 0.2M
2025-01-20 1.29 1.32 1.29 1.32 0.2M
2025-01-17 1.29 1.30 1.29 1.30 0.1M
2025-01-16 1.28 1.29 1.28 1.29 0.2M
2025-01-15 1.33 1.33 1.27 1.30 0.2M
2025-01-14 1.30 1.33 1.28 1.33 0.1M
2025-01-13 1.30 1.32 1.30 1.30 0.2M
2025-01-10 1.35 1.35 1.30 1.30 0.1M
2025-01-09 1.36 1.36 1.29 1.31 0.4M
2025-01-08 1.39 1.39 1.36 1.36 0.0M
2025-01-07 1.34 1.40 1.34 1.39 0.5M
2025-01-06 1.38 1.38 1.34 1.34 0.1M
2025-01-03 1.35 1.38 1.32 1.38 0.1M