Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.440	1.460	1.440	1.460	1.165	187,000
2024-02-08	1.450	1.450	1.440	1.450	1.157	83,200
2024-02-07	1.440	1.450	1.430	1.440	1.149	47,200
2024-02-06	1.430	1.440	1.420	1.430	1.141	112,300
2024-02-05	1.430	1.440	1.430	1.430	1.141	150,300
2024-02-02	1.450	1.460	1.430	1.430	1.141	534,400
2024-01-31	1.460	1.460	1.440	1.450	1.157	316,100
2024-01-30	1.460	1.480	1.450	1.460	1.165	578,400
2024-01-29	1.440	1.460	1.430	1.460	1.165	527,900
2024-01-26	1.450	1.450	1.430	1.440	1.149	268,900
2024-01-24	1.420	1.450	1.410	1.450	1.157	474,100
2024-01-23	1.430	1.430	1.410	1.420	1.133	180,100
2024-01-22	1.420	1.450	1.410	1.420	1.133	566,800
2024-01-19	1.390	1.420	1.380	1.420	1.133	696,400
2024-01-18	1.370	1.390	1.370	1.380	1.101	251,700
2024-01-17	1.350	1.390	1.350	1.370	1.093	262,300
2024-01-16	1.420	1.420	1.350	1.350	1.077	622,800
2024-01-15	1.410	1.430	1.400	1.420	1.133	246,300
2024-01-12	1.370	1.420	1.360	1.410	1.125	1,050,800
2024-01-11	1.350	1.370	1.350	1.370	1.093	276,200
2024-01-10	1.350	1.360	1.340	1.350	1.077	237,200
2024-01-09	1.340	1.360	1.340	1.350	1.077	547,600
2024-01-08	1.320	1.350	1.320	1.340	1.069	295,900
2024-01-05	1.310	1.320	1.310	1.310	1.045	184,200
2024-01-04	1.310	1.310	1.300	1.310	1.045	186,600
2024-01-03	1.310	1.320	1.300	1.310	1.045	119,400
2024-01-02	1.300	1.320	1.290	1.320	1.053	148,100
2023-12-29	1.300	1.310	1.300	1.310	1.045	49,300
2023-12-28	1.310	1.310	1.290	1.300	1.037	81,700
2023-12-27	1.320	1.320	1.300	1.320	1.053	188,800
2023-12-26	1.290	1.320	1.290	1.310	1.045	293,800
2023-12-22	1.290	1.300	1.290	1.290	1.029	233,700
2023-12-21	1.300	1.310	1.290	1.290	1.029	247,000
2023-12-20	1.290	1.310	1.290	1.300	1.037	107,200
2023-12-19	1.280	1.290	1.280	1.290	1.029	111,900
2023-12-18	1.280	1.280	1.270	1.270	1.013	79,700
2023-12-15	1.310	1.310	1.290	1.290	1.029	261,400
2023-12-14	1.310	1.320	1.290	1.300	1.037	246,600
2023-12-13	1.310	1.320	1.310	1.320	1.031	316,200
2023-12-12	1.310	1.320	1.300	1.310	1.023	389,700
2023-12-11	1.300	1.310	1.300	1.310	1.023	200,200
2023-12-08	1.310	1.310	1.300	1.300	1.015	278,400
2023-12-07	1.320	1.320	1.300	1.310	1.023	110,100
2023-12-06	1.320	1.320	1.300	1.300	1.015	200,200
2023-12-05	1.300	1.310	1.300	1.310	1.023	301,600
2023-12-04	1.310	1.320	1.300	1.310	1.023	208,700
2023-12-01	1.300	1.310	1.300	1.300	1.015	77,500
2023-11-30	1.300	1.300	1.290	1.290	1.008	172,200
2023-11-29	1.310	1.310	1.290	1.290	1.008	170,200
2023-11-28	1.310	1.320	1.300	1.310	1.023	427,900
2023-11-27	1.270	1.300	1.270	1.290	1.008	95,800
2023-11-24	1.290	1.290	1.280	1.290	1.008	60,300
2023-11-23	1.290	1.300	1.290	1.290	1.008	64,700
2023-11-22	1.300	1.300	1.290	1.290	1.008	34,500
2023-11-21	1.290	1.300	1.290	1.290	1.008	60,100
2023-11-20	1.290	1.300	1.290	1.290	1.008	46,000
2023-11-17	1.300	1.300	1.290	1.290	1.008	70,000
2023-11-16	1.310	1.310	1.290	1.300	1.015	165,000
2023-11-15	1.290	1.300	1.280	1.300	1.015	239,400
2023-11-14	1.270	1.300	1.260	1.280	1.000	246,900

← NewerPage 12 of 21 · 1,228 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.