Innoprise Plantations Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.400	1.420	1.400	1.420	1.173	136,600
2024-08-06	1.350	1.400	1.350	1.400	1.156	451,800
2024-08-05	1.420	1.420	1.350	1.360	1.123	1,095,200
2024-08-02	1.440	1.440	1.420	1.430	1.181	165,600
2024-08-01	1.440	1.460	1.440	1.460	1.206	86,300
2024-07-31	1.440	1.450	1.440	1.440	1.189	98,200
2024-07-30	1.430	1.440	1.430	1.430	1.181	99,300
2024-07-29	1.430	1.450	1.420	1.430	1.181	92,300
2024-07-26	1.420	1.440	1.420	1.430	1.181	130,100
2024-07-25	1.420	1.430	1.420	1.420	1.173	74,900
2024-07-24	1.430	1.430	1.410	1.420	1.173	397,500
2024-07-23	1.430	1.440	1.430	1.430	1.181	25,700
2024-07-22	1.450	1.450	1.420	1.430	1.181	49,500
2024-07-19	1.440	1.450	1.440	1.440	1.189	93,300
2024-07-18	1.440	1.440	1.420	1.420	1.173	37,300
2024-07-17	1.430	1.440	1.420	1.430	1.181	120,300
2024-07-16	1.430	1.440	1.430	1.430	1.181	78,700
2024-07-15	1.440	1.440	1.430	1.430	1.181	19,500
2024-07-12	1.430	1.440	1.430	1.440	1.189	32,100
2024-07-11	1.410	1.430	1.410	1.420	1.173	29,600
2024-07-10	1.410	1.430	1.400	1.410	1.165	493,700
2024-07-09	1.430	1.440	1.410	1.410	1.165	423,000
2024-07-05	1.450	1.450	1.430	1.430	1.181	75,800
2024-07-04	1.460	1.460	1.450	1.460	1.206	129,400
2024-07-03	1.430	1.460	1.430	1.460	1.206	303,500
2024-07-02	1.430	1.440	1.420	1.430	1.181	40,300
2024-07-01	1.410	1.440	1.410	1.420	1.173	247,000
2024-06-28	1.410	1.420	1.410	1.410	1.165	88,800
2024-06-27	1.410	1.410	1.410	1.410	1.165	48,100
2024-06-26	1.410	1.410	1.410	1.410	1.165	67,500
2024-06-25	1.410	1.420	1.410	1.410	1.165	119,100
2024-06-24	1.410	1.420	1.410	1.410	1.165	103,900
2024-06-21	1.420	1.420	1.410	1.410	1.165	83,200
2024-06-20	1.430	1.430	1.420	1.420	1.173	180,700
2024-06-19	1.430	1.430	1.420	1.420	1.173	171,300
2024-06-18	1.430	1.430	1.420	1.420	1.173	152,200
2024-06-14	1.420	1.420	1.410	1.420	1.173	209,000
2024-06-13	1.430	1.430	1.420	1.420	1.173	234,500
2024-06-12	1.440	1.440	1.430	1.430	1.181	185,100
2024-06-11	1.460	1.470	1.460	1.470	1.196	239,600
2024-06-10	1.460	1.470	1.460	1.470	1.196	67,300
2024-06-07	1.440	1.480	1.440	1.460	1.187	273,100
2024-06-06	1.450	1.450	1.420	1.430	1.163	546,000
2024-06-05	1.460	1.460	1.430	1.450	1.179	684,600
2024-06-04	1.450	1.460	1.450	1.450	1.179	73,300
2024-05-31	1.460	1.460	1.450	1.450	1.179	76,200
2024-05-30	1.460	1.470	1.450	1.450	1.179	59,800
2024-05-29	1.460	1.470	1.440	1.470	1.196	164,900
2024-05-28	1.440	1.460	1.440	1.450	1.179	269,500
2024-05-27	1.450	1.450	1.430	1.450	1.179	537,100
2024-05-24	1.450	1.460	1.440	1.440	1.171	888,800
2024-05-23	1.450	1.450	1.440	1.450	1.179	610,200
2024-05-21	1.450	1.470	1.440	1.450	1.179	405,300
2024-05-20	1.460	1.460	1.440	1.460	1.187	274,500
2024-05-17	1.460	1.460	1.440	1.450	1.179	252,700
2024-05-16	1.450	1.460	1.450	1.460	1.187	176,800
2024-05-15	1.450	1.460	1.450	1.450	1.179	146,900
2024-05-14	1.450	1.460	1.450	1.450	1.179	218,900
2024-05-13	1.460	1.470	1.450	1.450	1.179	196,900
2024-05-10	1.460	1.470	1.450	1.460	1.187	124,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0250 MYR
2026-06-11	0.0400 MYR
2026-03-12	0.0250 MYR
2025-12-11	0.0350 MYR
2025-09-17	0.0250 MYR
2025-06-12	0.0650 MYR
2025-03-12	0.0650 MYR
2024-12-09	0.0380 MYR
2024-09-09	0.0300 MYR
2024-06-12	0.0225 MYR
2024-03-11	0.0300 MYR
2023-12-14	0.0275 MYR
2023-09-11	0.0225 MYR
2023-06-15	0.0200 MYR
2023-03-09	0.0250 MYR
2022-12-12	0.0300 MYR
2022-09-14	0.0700 MYR
2022-06-09	0.0600 MYR
2022-03-17	0.0600 MYR
2021-12-14	0.0600 MYR
2021-09-14	0.0400 MYR
2021-06-30	0.0200 MYR
2021-03-10	0.0400 MYR
2020-10-07	0.0250 MYR
2020-08-18	0.0200 MYR
2019-07-25	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.