Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.290	1.300	1.280	1.300	0.998	129,200
2023-08-14	1.290	1.290	1.280	1.290	0.990	131,000
2023-08-11	1.290	1.290	1.270	1.290	0.990	194,900
2023-08-10	1.300	1.300	1.280	1.280	0.982	390,700
2023-08-09	1.310	1.310	1.280	1.300	0.998	651,100
2023-08-08	1.330	1.330	1.310	1.310	1.005	336,000
2023-08-07	1.320	1.340	1.320	1.340	1.028	60,500
2023-08-04	1.330	1.330	1.320	1.320	1.013	98,800
2023-08-03	1.310	1.330	1.310	1.330	1.021	43,500
2023-08-02	1.330	1.340	1.310	1.310	1.005	188,600
2023-08-01	1.330	1.330	1.310	1.320	1.013	287,200
2023-07-31	1.330	1.350	1.330	1.340	1.028	185,900
2023-07-28	1.370	1.370	1.320	1.330	1.021	237,400
2023-07-27	1.370	1.380	1.350	1.360	1.044	153,100
2023-07-26	1.390	1.390	1.360	1.360	1.044	179,100
2023-07-25	1.340	1.400	1.340	1.380	1.059	916,500
2023-07-24	1.350	1.360	1.320	1.340	1.028	266,100
2023-07-21	1.310	1.360	1.310	1.340	1.028	603,100
2023-07-20	1.280	1.330	1.280	1.320	1.013	447,400
2023-07-18	1.280	1.300	1.270	1.280	0.982	168,800
2023-07-17	1.280	1.290	1.280	1.290	0.990	79,300
2023-07-14	1.300	1.300	1.280	1.280	0.982	130,500
2023-07-13	1.280	1.280	1.280	1.280	0.982	10,000
2023-07-12	1.270	1.290	1.270	1.280	0.982	70,400
2023-07-11	1.280	1.290	1.270	1.270	0.975	29,200
2023-07-10	1.260	1.270	1.250	1.270	0.975	51,000
2023-07-07	1.280	1.280	1.260	1.260	0.967	70,600
2023-07-06	1.300	1.310	1.280	1.290	0.990	127,800
2023-07-05	1.280	1.320	1.280	1.300	0.998	477,300
2023-07-04	1.260	1.280	1.250	1.270	0.975	349,300
2023-07-03	1.230	1.250	1.230	1.240	0.952	377,100
2023-06-30	1.240	1.240	1.210	1.230	0.944	146,100
2023-06-28	1.220	1.230	1.210	1.230	0.944	114,400
2023-06-27	1.200	1.240	1.200	1.220	0.936	135,200
2023-06-26	1.240	1.240	1.200	1.200	0.921	403,200
2023-06-23	1.240	1.250	1.240	1.240	0.952	154,700
2023-06-22	1.260	1.260	1.250	1.250	0.959	192,900
2023-06-21	1.260	1.270	1.250	1.250	0.959	49,100
2023-06-20	1.270	1.280	1.260	1.260	0.967	136,400
2023-06-19	1.280	1.290	1.260	1.270	0.975	167,200
2023-06-16	1.270	1.280	1.260	1.280	0.982	104,400
2023-06-15	1.300	1.300	1.260	1.270	0.975	96,800
2023-06-14	1.290	1.300	1.280	1.300	0.982	77,300
2023-06-13	1.290	1.290	1.280	1.290	0.975	84,100
2023-06-12	1.280	1.280	1.270	1.280	0.967	45,000
2023-06-09	1.260	1.280	1.260	1.280	0.967	38,200
2023-06-08	1.260	1.260	1.250	1.250	0.944	282,000
2023-06-07	1.260	1.260	1.250	1.250	0.944	69,200
2023-06-06	1.270	1.280	1.260	1.260	0.952	101,900
2023-06-02	1.270	1.280	1.260	1.260	0.952	56,000
2023-06-01	1.280	1.280	1.260	1.270	0.960	72,000
2023-05-31	1.280	1.280	1.250	1.280	0.967	258,600
2023-05-30	1.290	1.300	1.290	1.290	0.975	21,700
2023-05-29	1.280	1.300	1.270	1.290	0.975	75,700
2023-05-26	1.270	1.290	1.270	1.280	0.967	67,200
2023-05-25	1.250	1.280	1.250	1.270	0.960	70,300
2023-05-24	1.290	1.290	1.250	1.250	0.944	357,700
2023-05-23	1.280	1.280	1.270	1.280	0.967	52,800
2023-05-22	1.290	1.290	1.280	1.280	0.967	185,300
2023-05-19	1.300	1.300	1.270	1.280	0.967	232,000

← NewerPage 14 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.