Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.260	1.270	1.250	1.250	0.976	38,300
2023-11-08	1.260	1.260	1.250	1.250	0.976	60,900
2023-11-07	1.260	1.260	1.250	1.250	0.976	78,600
2023-11-06	1.240	1.260	1.240	1.260	0.984	169,300
2023-11-03	1.240	1.250	1.240	1.250	0.976	92,800
2023-11-02	1.240	1.240	1.240	1.240	0.969	36,100
2023-11-01	1.240	1.250	1.240	1.240	0.969	131,200
2023-10-31	1.250	1.250	1.230	1.230	0.961	144,500
2023-10-30	1.260	1.260	1.230	1.230	0.961	207,500
2023-10-27	1.250	1.260	1.240	1.260	0.984	75,500
2023-10-26	1.230	1.250	1.230	1.240	0.969	53,800
2023-10-25	1.240	1.250	1.230	1.230	0.961	121,500
2023-10-24	1.240	1.250	1.230	1.240	0.969	94,200
2023-10-23	1.240	1.250	1.230	1.230	0.961	387,300
2023-10-20	1.250	1.250	1.240	1.240	0.969	54,000
2023-10-19	1.250	1.260	1.250	1.250	0.976	116,800
2023-10-18	1.250	1.250	1.240	1.240	0.969	79,600
2023-10-17	1.250	1.270	1.250	1.250	0.976	363,300
2023-10-16	1.260	1.260	1.240	1.250	0.976	243,900
2023-10-13	1.250	1.250	1.250	1.250	0.976	62,000
2023-10-12	1.250	1.250	1.240	1.250	0.976	111,700
2023-10-11	1.260	1.260	1.250	1.250	0.976	69,800
2023-10-10	1.250	1.250	1.240	1.250	0.976	53,300
2023-10-09	1.240	1.250	1.240	1.240	0.969	137,100
2023-10-06	1.230	1.250	1.230	1.240	0.969	55,000
2023-10-05	1.230	1.240	1.230	1.240	0.969	97,400
2023-10-04	1.250	1.250	1.230	1.240	0.969	492,500
2023-10-03	1.250	1.260	1.240	1.250	0.976	178,300
2023-10-02	1.240	1.260	1.240	1.250	0.976	256,300
2023-09-29	1.250	1.250	1.240	1.250	0.976	193,000
2023-09-27	1.250	1.260	1.250	1.250	0.976	46,500
2023-09-26	1.260	1.270	1.250	1.250	0.976	43,800
2023-09-25	1.260	1.260	1.250	1.250	0.976	112,600
2023-09-22	1.250	1.270	1.240	1.250	0.976	177,600
2023-09-21	1.250	1.260	1.250	1.250	0.976	266,900
2023-09-20	1.250	1.260	1.240	1.250	0.976	372,600
2023-09-19	1.260	1.270	1.240	1.250	0.976	663,600
2023-09-18	1.270	1.300	1.260	1.260	0.984	897,500
2023-09-15	1.260	1.270	1.250	1.250	0.976	171,200
2023-09-14	1.260	1.270	1.250	1.250	0.976	161,000
2023-09-13	1.250	1.270	1.250	1.260	0.984	206,600
2023-09-12	1.250	1.260	1.250	1.250	0.976	300,900
2023-09-11	1.270	1.270	1.250	1.250	0.976	264,900
2023-09-08	1.280	1.280	1.270	1.280	0.982	330,100
2023-09-07	1.280	1.290	1.280	1.280	0.982	234,800
2023-09-06	1.280	1.280	1.270	1.270	0.975	310,400
2023-09-05	1.290	1.290	1.280	1.280	0.982	417,400
2023-09-04	1.280	1.300	1.280	1.290	0.990	555,100
2023-09-01	1.290	1.290	1.270	1.280	0.982	330,500
2023-08-30	1.290	1.300	1.260	1.270	0.975	724,500
2023-08-29	1.290	1.290	1.270	1.270	0.975	658,500
2023-08-28	1.310	1.310	1.280	1.280	0.982	322,500
2023-08-25	1.300	1.310	1.290	1.300	0.998	197,100
2023-08-24	1.300	1.310	1.280	1.300	0.998	135,200
2023-08-23	1.310	1.310	1.300	1.310	1.005	113,300
2023-08-22	1.300	1.310	1.290	1.310	1.005	414,100
2023-08-21	1.280	1.290	1.280	1.280	0.982	168,100
2023-08-18	1.290	1.290	1.280	1.280	0.982	140,600
2023-08-17	1.290	1.310	1.270	1.290	0.990	385,100
2023-08-16	1.300	1.310	1.290	1.290	0.990	239,800

← NewerPage 13 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.