Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.300	1.300	1.270	1.280	0.967	232,000
2023-05-18	1.290	1.300	1.290	1.300	0.982	56,300
2023-05-17	1.290	1.290	1.270	1.290	0.975	144,600
2023-05-16	1.270	1.300	1.260	1.290	0.975	149,500
2023-05-15	1.300	1.300	1.270	1.270	0.960	519,600
2023-05-12	1.300	1.300	1.290	1.290	0.975	136,600
2023-05-11	1.310	1.310	1.300	1.300	0.982	48,300
2023-05-10	1.300	1.310	1.300	1.310	0.990	40,000
2023-05-09	1.300	1.310	1.280	1.290	0.975	243,600
2023-05-08	1.300	1.310	1.290	1.310	0.990	159,600
2023-05-05	1.300	1.300	1.280	1.300	0.982	125,800
2023-05-03	1.300	1.300	1.290	1.290	0.975	103,600
2023-05-02	1.300	1.300	1.290	1.290	0.975	113,900
2023-04-28	1.300	1.310	1.290	1.290	0.975	298,800
2023-04-27	1.300	1.300	1.280	1.280	0.967	97,200
2023-04-26	1.300	1.300	1.280	1.300	0.982	23,100
2023-04-25	1.290	1.290	1.270	1.270	0.960	136,800
2023-04-20	1.280	1.290	1.280	1.290	0.975	107,700
2023-04-19	1.290	1.300	1.260	1.280	0.967	363,000
2023-04-18	1.300	1.300	1.280	1.280	0.967	275,100
2023-04-17	1.300	1.300	1.290	1.300	0.982	109,900
2023-04-14	1.320	1.320	1.280	1.300	0.982	1,352,500
2023-04-13	1.330	1.330	1.310	1.310	0.990	478,800
2023-04-12	1.330	1.330	1.310	1.330	1.005	384,300
2023-04-11	1.370	1.370	1.330	1.340	1.012	851,900
2023-04-10	1.380	1.380	1.370	1.370	1.035	177,100
2023-04-07	1.400	1.400	1.370	1.380	1.043	161,000
2023-04-06	1.390	1.400	1.380	1.400	1.058	227,500
2023-04-05	1.390	1.400	1.380	1.390	1.050	305,900
2023-04-04	1.380	1.390	1.380	1.390	1.050	204,700
2023-04-03	1.390	1.390	1.370	1.370	1.035	185,800
2023-03-31	1.360	1.380	1.360	1.370	1.035	84,200
2023-03-30	1.370	1.370	1.360	1.360	1.028	89,900
2023-03-29	1.370	1.370	1.350	1.360	1.028	255,200
2023-03-28	1.360	1.370	1.360	1.370	1.035	48,600
2023-03-27	1.350	1.360	1.350	1.350	1.020	28,300
2023-03-24	1.390	1.390	1.350	1.350	1.020	32,500
2023-03-23	1.370	1.370	1.360	1.360	1.028	27,800
2023-03-22	1.380	1.390	1.360	1.370	1.035	206,700
2023-03-21	1.380	1.390	1.380	1.380	1.043	159,800
2023-03-20	1.390	1.390	1.370	1.380	1.043	21,800
2023-03-17	1.380	1.390	1.370	1.390	1.050	44,100
2023-03-16	1.360	1.370	1.340	1.350	1.020	334,500
2023-03-15	1.380	1.400	1.360	1.360	1.028	191,600
2023-03-14	1.430	1.430	1.340	1.340	1.012	649,600
2023-03-13	1.440	1.440	1.430	1.430	1.080	139,100
2023-03-10	1.440	1.440	1.440	1.440	1.088	41,600
2023-03-09	1.450	1.450	1.430	1.430	1.080	80,900
2023-03-08	1.470	1.470	1.450	1.450	1.077	158,000
2023-03-07	1.470	1.470	1.460	1.470	1.092	97,400
2023-03-06	1.470	1.470	1.470	1.470	1.092	74,600
2023-03-03	1.460	1.490	1.440	1.440	1.069	246,800
2023-03-02	1.450	1.450	1.440	1.440	1.069	176,300
2023-03-01	1.460	1.470	1.440	1.450	1.077	251,700
2023-02-28	1.460	1.480	1.460	1.460	1.084	76,000
2023-02-27	1.490	1.490	1.460	1.470	1.092	210,800
2023-02-24	1.480	1.490	1.470	1.480	1.099	96,900
2023-02-23	1.500	1.510	1.450	1.470	1.092	498,200
2023-02-22	1.530	1.530	1.490	1.500	1.114	774,600
2023-02-21	1.590	1.590	1.550	1.550	1.151	155,800

← NewerPage 15 of 21 · 1,225 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.