Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.480	1.480	1.450	1.450	1.008	124,800
2022-08-17	1.490	1.490	1.460	1.480	1.029	69,100
2022-08-16	1.480	1.500	1.410	1.500	1.042	322,600
2022-08-15	1.520	1.540	1.480	1.480	1.029	271,400
2022-08-12	1.480	1.520	1.460	1.510	1.049	274,400
2022-08-11	1.480	1.490	1.450	1.480	1.029	166,200
2022-08-10	1.470	1.470	1.450	1.470	1.022	103,600
2022-08-09	1.510	1.530	1.470	1.470	1.022	230,500
2022-08-08	1.480	1.530	1.470	1.510	1.049	515,000
2022-08-05	1.430	1.470	1.420	1.470	1.022	217,800
2022-08-04	1.400	1.430	1.400	1.420	0.987	95,400
2022-08-03	1.410	1.430	1.370	1.390	0.966	246,200
2022-08-02	1.500	1.500	1.410	1.440	1.001	375,300
2022-08-01	1.460	1.550	1.460	1.510	1.049	813,200
2022-07-29	1.480	1.500	1.430	1.460	1.015	417,500
2022-07-28	1.370	1.450	1.360	1.450	1.008	246,600
2022-07-27	1.340	1.380	1.340	1.360	0.945	79,200
2022-07-26	1.320	1.340	1.310	1.340	0.931	71,500
2022-07-25	1.340	1.340	1.310	1.320	0.917	115,700
2022-07-22	1.310	1.330	1.300	1.330	0.924	106,200
2022-07-21	1.300	1.320	1.280	1.320	0.917	77,800
2022-07-20	1.310	1.320	1.300	1.320	0.917	74,100
2022-07-19	1.300	1.320	1.290	1.290	0.897	87,400
2022-07-18	1.250	1.290	1.240	1.290	0.897	90,900
2022-07-15	1.290	1.290	1.240	1.240	0.862	178,100
2022-07-14	1.280	1.300	1.270	1.270	0.883	138,900
2022-07-13	1.280	1.310	1.270	1.280	0.890	74,500
2022-07-12	1.300	1.310	1.280	1.290	0.897	108,600
2022-07-08	1.260	1.310	1.260	1.280	0.890	358,800
2022-07-07	1.200	1.260	1.190	1.250	0.869	540,100
2022-07-06	1.320	1.320	1.210	1.230	0.855	619,100
2022-07-05	1.360	1.360	1.310	1.310	0.910	139,300
2022-07-04	1.410	1.410	1.340	1.360	0.945	272,500
2022-07-01	1.450	1.450	1.370	1.390	0.966	193,700
2022-06-30	1.480	1.480	1.420	1.420	0.987	122,700
2022-06-29	1.470	1.480	1.420	1.440	1.001	208,300
2022-06-28	1.410	1.490	1.390	1.470	1.022	576,700
2022-06-27	1.380	1.420	1.380	1.400	0.973	170,000
2022-06-24	1.390	1.410	1.380	1.410	0.980	259,500
2022-06-23	1.360	1.390	1.350	1.380	0.959	284,900
2022-06-22	1.430	1.460	1.370	1.380	0.959	541,000
2022-06-21	1.390	1.430	1.370	1.430	0.994	675,300
2022-06-20	1.450	1.460	1.370	1.390	0.966	627,800
2022-06-17	1.520	1.520	1.430	1.470	1.022	621,600
2022-06-16	1.560	1.610	1.520	1.530	1.063	479,000
2022-06-15	1.630	1.630	1.540	1.560	1.084	362,500
2022-06-14	1.560	1.650	1.510	1.620	1.126	618,800
2022-06-13	1.650	1.650	1.580	1.580	1.098	1,070,600
2022-06-10	1.730	1.730	1.670	1.690	1.174	547,300
2022-06-09	1.830	1.830	1.740	1.740	1.209	678,800
2022-06-08	1.860	1.870	1.830	1.860	1.251	418,200
2022-06-07	1.900	1.930	1.830	1.850	1.244	1,287,600
2022-06-03	1.870	1.900	1.860	1.900	1.278	468,300
2022-06-02	1.890	1.890	1.860	1.860	1.251	315,500
2022-06-01	1.890	1.910	1.880	1.890	1.271	255,100
2022-05-31	1.880	1.910	1.860	1.900	1.278	448,300
2022-05-30	1.870	1.880	1.870	1.870	1.258	166,700
2022-05-27	1.870	1.890	1.850	1.880	1.264	335,400
2022-05-26	1.870	1.890	1.850	1.870	1.258	482,900
2022-05-25	1.900	1.900	1.850	1.870	1.258	527,500

← NewerPage 18 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.