Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.570	1.590	1.570	1.590	1.181	178,800
2023-02-17	1.570	1.580	1.560	1.560	1.158	137,100
2023-02-16	1.550	1.570	1.530	1.560	1.158	440,300
2023-02-15	1.540	1.550	1.530	1.540	1.144	207,200
2023-02-14	1.550	1.550	1.540	1.550	1.151	183,700
2023-02-13	1.590	1.590	1.540	1.550	1.151	370,500
2023-02-10	1.600	1.600	1.580	1.590	1.181	235,500
2023-02-09	1.590	1.600	1.590	1.590	1.181	116,300
2023-02-08	1.570	1.590	1.570	1.590	1.181	298,100
2023-02-07	1.560	1.570	1.560	1.570	1.166	215,100
2023-02-03	1.560	1.560	1.550	1.560	1.158	104,500
2023-02-02	1.540	1.560	1.540	1.550	1.151	106,500
2023-01-31	1.560	1.560	1.540	1.540	1.144	236,700
2023-01-30	1.570	1.580	1.560	1.560	1.158	56,800
2023-01-27	1.560	1.570	1.560	1.560	1.158	149,100
2023-01-26	1.550	1.560	1.550	1.560	1.158	75,500
2023-01-25	1.560	1.570	1.550	1.550	1.151	68,800
2023-01-20	1.540	1.550	1.530	1.550	1.151	173,500
2023-01-19	1.550	1.560	1.540	1.540	1.144	59,100
2023-01-18	1.550	1.550	1.540	1.550	1.151	39,700
2023-01-17	1.550	1.550	1.540	1.550	1.151	87,800
2023-01-16	1.570	1.570	1.540	1.540	1.144	332,700
2023-01-13	1.570	1.580	1.560	1.570	1.166	469,500
2023-01-12	1.570	1.590	1.560	1.570	1.166	665,000
2023-01-11	1.580	1.590	1.560	1.580	1.173	652,300
2023-01-10	1.590	1.600	1.560	1.580	1.173	585,200
2023-01-09	1.580	1.600	1.560	1.590	1.181	518,000
2023-01-06	1.580	1.600	1.560	1.580	1.173	514,600
2023-01-05	1.570	1.600	1.560	1.570	1.166	512,300
2023-01-04	1.570	1.610	1.560	1.570	1.166	514,700
2023-01-03	1.600	1.620	1.560	1.560	1.158	550,600
2022-12-30	1.600	1.600	1.580	1.590	1.181	338,700
2022-12-29	1.580	1.600	1.560	1.560	1.158	554,300
2022-12-28	1.560	1.590	1.560	1.580	1.173	401,000
2022-12-27	1.530	1.560	1.530	1.550	1.151	126,200
2022-12-23	1.510	1.530	1.510	1.530	1.136	23,900
2022-12-22	1.500	1.520	1.500	1.510	1.121	110,100
2022-12-21	1.530	1.530	1.510	1.510	1.121	73,300
2022-12-20	1.550	1.550	1.530	1.530	1.136	88,900
2022-12-19	1.540	1.560	1.540	1.550	1.151	402,500
2022-12-16	1.490	1.550	1.490	1.540	1.144	561,500
2022-12-15	1.480	1.490	1.470	1.480	1.099	75,100
2022-12-14	1.470	1.480	1.460	1.480	1.099	116,600
2022-12-13	1.480	1.480	1.460	1.460	1.084	31,300
2022-12-12	1.480	1.500	1.470	1.480	1.099	180,100
2022-12-09	1.500	1.500	1.490	1.490	1.084	119,700
2022-12-08	1.490	1.490	1.480	1.480	1.077	80,600
2022-12-07	1.490	1.510	1.480	1.480	1.077	93,000
2022-12-06	1.500	1.510	1.500	1.500	1.091	136,400
2022-12-05	1.500	1.500	1.490	1.500	1.091	63,400
2022-12-02	1.490	1.500	1.490	1.500	1.091	100,100
2022-12-01	1.490	1.500	1.480	1.490	1.084	279,900
2022-11-30	1.480	1.500	1.480	1.490	1.084	115,700
2022-11-29	1.480	1.490	1.480	1.480	1.077	286,000
2022-11-25	1.500	1.500	1.480	1.490	1.084	167,100
2022-11-24	1.460	1.530	1.460	1.500	1.091	297,700
2022-11-23	1.550	1.550	1.440	1.460	1.062	1,247,700
2022-11-22	1.580	1.580	1.550	1.580	1.150	140,900
2022-11-21	1.540	1.600	1.520	1.580	1.150	201,700
2022-11-17	1.620	1.620	1.550	1.560	1.135	328,000

← NewerPage 16 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.