Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.600	1.640	1.600	1.620	1.179	549,000
2022-11-15	1.560	1.580	1.560	1.580	1.150	55,300
2022-11-14	1.560	1.580	1.560	1.570	1.142	131,300
2022-11-11	1.550	1.570	1.540	1.560	1.135	137,900
2022-11-10	1.580	1.580	1.530	1.530	1.113	148,300
2022-11-09	1.560	1.580	1.560	1.560	1.135	96,800
2022-11-08	1.570	1.590	1.570	1.570	1.142	134,700
2022-11-07	1.570	1.590	1.560	1.570	1.142	31,400
2022-11-04	1.570	1.590	1.570	1.590	1.157	116,600
2022-11-03	1.590	1.600	1.560	1.570	1.142	161,500
2022-11-02	1.560	1.600	1.560	1.590	1.157	518,200
2022-11-01	1.530	1.570	1.530	1.570	1.142	212,500
2022-10-31	1.520	1.560	1.520	1.530	1.113	87,100
2022-10-28	1.530	1.530	1.510	1.520	1.106	128,700
2022-10-27	1.540	1.550	1.530	1.530	1.113	66,400
2022-10-26	1.510	1.530	1.510	1.520	1.106	99,900
2022-10-25	1.540	1.540	1.500	1.510	1.099	106,500
2022-10-21	1.520	1.540	1.520	1.530	1.113	136,000
2022-10-20	1.540	1.600	1.520	1.520	1.106	833,800
2022-10-19	1.480	1.540	1.470	1.520	1.106	449,300
2022-10-18	1.400	1.480	1.400	1.470	1.070	181,700
2022-10-17	1.380	1.400	1.380	1.400	1.019	39,300
2022-10-14	1.400	1.410	1.400	1.400	1.019	115,000
2022-10-13	1.390	1.410	1.380	1.390	1.011	118,900
2022-10-12	1.400	1.400	1.390	1.400	1.019	54,400
2022-10-11	1.410	1.420	1.370	1.400	1.019	76,500
2022-10-07	1.410	1.430	1.410	1.410	1.026	28,400
2022-10-06	1.410	1.420	1.400	1.410	1.026	57,600
2022-10-05	1.390	1.420	1.380	1.400	1.019	118,500
2022-10-04	1.340	1.380	1.340	1.380	1.004	66,000
2022-10-03	1.310	1.350	1.310	1.330	0.968	30,000
2022-09-30	1.360	1.360	1.310	1.340	0.975	77,600
2022-09-29	1.340	1.350	1.310	1.340	0.975	225,200
2022-09-28	1.360	1.360	1.320	1.330	0.968	300,600
2022-09-27	1.420	1.420	1.370	1.370	0.997	328,300
2022-09-26	1.440	1.450	1.430	1.430	1.040	114,100
2022-09-23	1.470	1.480	1.450	1.450	1.055	80,300
2022-09-22	1.440	1.470	1.430	1.470	1.070	136,000
2022-09-21	1.430	1.440	1.420	1.440	1.048	82,500
2022-09-20	1.430	1.440	1.430	1.430	1.040	110,000
2022-09-19	1.450	1.450	1.420	1.430	1.040	257,200
2022-09-15	1.460	1.460	1.440	1.440	1.048	129,000
2022-09-14	1.480	1.480	1.430	1.460	1.062	284,200
2022-09-13	1.600	1.600	1.550	1.560	1.084	860,600
2022-09-12	1.590	1.620	1.590	1.600	1.112	565,700
2022-09-09	1.580	1.590	1.570	1.590	1.105	628,900
2022-09-08	1.580	1.590	1.570	1.580	1.098	331,300
2022-09-07	1.580	1.590	1.560	1.590	1.105	306,500
2022-09-06	1.570	1.590	1.560	1.580	1.098	364,200
2022-09-05	1.550	1.570	1.550	1.560	1.084	136,200
2022-09-02	1.570	1.570	1.540	1.550	1.077	318,100
2022-09-01	1.580	1.580	1.550	1.550	1.077	300,600
2022-08-30	1.550	1.580	1.540	1.580	1.098	172,300
2022-08-29	1.550	1.570	1.510	1.550	1.077	834,300
2022-08-26	1.550	1.600	1.550	1.560	1.084	721,100
2022-08-25	1.480	1.550	1.480	1.540	1.070	714,800
2022-08-24	1.440	1.470	1.440	1.450	1.008	85,500
2022-08-23	1.430	1.440	1.420	1.440	1.001	122,400
2022-08-22	1.470	1.470	1.430	1.430	0.994	120,600
2022-08-19	1.450	1.460	1.420	1.450	1.008	309,100

← NewerPage 17 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.