Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.460	1.460	1.450	1.450	1.179	209,300
2024-05-08	1.450	1.470	1.450	1.450	1.179	44,000
2024-05-07	1.440	1.470	1.440	1.450	1.179	95,900
2024-05-06	1.460	1.460	1.440	1.440	1.171	258,100
2024-05-03	1.460	1.470	1.450	1.460	1.187	82,000
2024-05-02	1.450	1.480	1.440	1.470	1.196	111,000
2024-04-30	1.450	1.450	1.440	1.450	1.179	120,100
2024-04-29	1.430	1.450	1.430	1.450	1.179	98,300
2024-04-26	1.450	1.450	1.430	1.430	1.163	120,300
2024-04-25	1.470	1.470	1.440	1.450	1.179	144,500
2024-04-24	1.450	1.470	1.440	1.470	1.196	72,700
2024-04-23	1.450	1.460	1.440	1.460	1.187	40,900
2024-04-22	1.420	1.450	1.420	1.450	1.179	271,900
2024-04-19	1.440	1.450	1.420	1.420	1.155	460,100
2024-04-18	1.430	1.440	1.420	1.440	1.171	225,300
2024-04-17	1.430	1.460	1.430	1.430	1.163	274,200
2024-04-16	1.460	1.460	1.430	1.430	1.163	473,400
2024-04-15	1.490	1.490	1.460	1.460	1.187	686,200
2024-04-12	1.500	1.500	1.490	1.490	1.212	327,500
2024-04-09	1.510	1.510	1.490	1.500	1.220	159,800
2024-04-08	1.520	1.520	1.490	1.510	1.228	417,900
2024-04-05	1.510	1.540	1.500	1.510	1.228	390,100
2024-04-04	1.490	1.520	1.490	1.510	1.228	434,800
2024-04-03	1.480	1.500	1.470	1.490	1.212	188,200
2024-04-02	1.470	1.480	1.460	1.460	1.187	76,300
2024-04-01	1.450	1.470	1.450	1.460	1.187	83,000
2024-03-29	1.470	1.470	1.450	1.450	1.179	114,200
2024-03-27	1.480	1.480	1.450	1.470	1.196	135,800
2024-03-26	1.450	1.470	1.440	1.470	1.196	208,500
2024-03-25	1.430	1.460	1.430	1.450	1.179	365,400
2024-03-22	1.480	1.480	1.450	1.450	1.179	240,300
2024-03-21	1.470	1.480	1.470	1.470	1.196	209,100
2024-03-20	1.490	1.490	1.470	1.470	1.196	290,100
2024-03-19	1.490	1.500	1.480	1.500	1.220	168,200
2024-03-18	1.510	1.510	1.490	1.500	1.220	247,800
2024-03-15	1.530	1.530	1.500	1.510	1.228	382,200
2024-03-14	1.520	1.540	1.520	1.530	1.244	199,800
2024-03-13	1.520	1.530	1.510	1.510	1.228	184,100
2024-03-12	1.510	1.530	1.510	1.520	1.236	364,700
2024-03-11	1.540	1.540	1.510	1.520	1.236	347,900
2024-03-08	1.560	1.580	1.540	1.570	1.252	955,200
2024-03-07	1.530	1.550	1.520	1.540	1.229	1,074,600
2024-03-06	1.500	1.530	1.500	1.530	1.221	670,500
2024-03-05	1.510	1.520	1.490	1.500	1.197	376,800
2024-03-04	1.490	1.500	1.490	1.500	1.197	148,200
2024-03-01	1.470	1.500	1.470	1.500	1.197	192,000
2024-02-29	1.480	1.480	1.460	1.470	1.173	136,700
2024-02-28	1.460	1.480	1.460	1.470	1.173	114,400
2024-02-27	1.490	1.490	1.450	1.460	1.165	304,200
2024-02-26	1.500	1.530	1.480	1.480	1.181	288,900
2024-02-23	1.510	1.510	1.470	1.480	1.181	509,000
2024-02-22	1.490	1.530	1.490	1.520	1.213	422,300
2024-02-21	1.500	1.500	1.490	1.490	1.189	154,700
2024-02-20	1.520	1.540	1.490	1.500	1.197	297,700
2024-02-19	1.510	1.540	1.500	1.530	1.221	316,600
2024-02-16	1.520	1.540	1.510	1.510	1.205	321,800
2024-02-15	1.480	1.540	1.470	1.520	1.213	559,000
2024-02-14	1.470	1.480	1.460	1.480	1.181	123,400
2024-02-13	1.440	1.480	1.440	1.460	1.165	107,600
2024-02-09	1.440	1.460	1.440	1.460	1.165	187,000

← NewerPage 11 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.