Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.850	1.900	1.850	1.880	1.264	1,578,600
2022-05-23	1.820	1.870	1.800	1.820	1.224	536,300
2022-05-20	1.740	1.870	1.700	1.800	1.211	2,292,200
2022-05-19	1.760	1.810	1.700	1.770	1.190	585,100
2022-05-18	1.830	1.840	1.780	1.790	1.204	671,400
2022-05-17	1.830	1.870	1.800	1.820	1.224	908,000
2022-05-13	1.820	1.860	1.810	1.830	1.231	728,100
2022-05-12	1.910	1.940	1.810	1.810	1.217	1,172,100
2022-05-11	1.870	1.970	1.870	1.920	1.291	674,300
2022-05-10	1.880	1.910	1.850	1.880	1.264	1,243,100
2022-05-09	1.990	1.990	1.860	1.910	1.285	2,674,900
2022-05-06	2.000	2.020	1.970	1.990	1.338	907,200
2022-05-05	2.120	2.140	2.030	2.030	1.365	1,351,700
2022-04-29	2.120	2.140	2.070	2.120	1.426	741,000
2022-04-28	2.150	2.200	2.100	2.120	1.426	2,382,900
2022-04-27	2.040	2.100	2.000	2.100	1.412	1,809,800
2022-04-26	1.950	2.060	1.900	2.030	1.365	1,260,700
2022-04-25	2.000	2.160	1.960	1.970	1.325	4,295,500
2022-04-22	1.970	1.980	1.950	1.950	1.311	436,100
2022-04-21	1.940	1.990	1.930	1.980	1.332	1,694,400
2022-04-20	1.930	1.970	1.930	1.940	1.305	1,672,000
2022-04-18	1.870	1.920	1.840	1.910	1.285	719,200
2022-04-15	1.880	1.880	1.840	1.880	1.264	1,159,900
2022-04-14	1.910	1.920	1.880	1.880	1.264	765,000
2022-04-13	1.930	1.940	1.890	1.910	1.285	935,500
2022-04-12	1.930	1.950	1.890	1.910	1.285	897,100
2022-04-11	1.850	1.930	1.850	1.920	1.291	2,237,500
2022-04-08	1.810	1.850	1.790	1.840	1.237	699,800
2022-04-07	1.800	1.810	1.780	1.800	1.211	577,400
2022-04-06	1.770	1.820	1.750	1.810	1.217	1,195,300
2022-04-05	1.760	1.770	1.720	1.760	1.184	667,000
2022-04-04	1.630	1.750	1.630	1.750	1.177	1,566,600
2022-04-01	1.690	1.690	1.620	1.630	1.096	1,890,600
2022-03-31	1.710	1.740	1.700	1.700	1.143	408,800
2022-03-30	1.720	1.760	1.700	1.720	1.157	489,500
2022-03-29	1.780	1.780	1.720	1.760	1.184	631,400
2022-03-28	1.840	1.840	1.770	1.770	1.190	510,700
2022-03-25	1.800	1.820	1.770	1.820	1.224	869,400
2022-03-24	1.830	1.850	1.780	1.800	1.211	701,200
2022-03-23	1.810	1.830	1.770	1.820	1.224	1,441,000
2022-03-22	1.710	1.790	1.710	1.790	1.204	1,541,500
2022-03-21	1.720	1.720	1.670	1.710	1.150	680,800
2022-03-18	1.720	1.750	1.690	1.720	1.157	897,200
2022-03-17	1.710	1.750	1.650	1.730	1.164	2,175,900
2022-03-16	1.720	1.800	1.720	1.770	1.150	1,099,100
2022-03-15	1.700	1.750	1.670	1.740	1.131	2,260,300
2022-03-14	1.810	1.850	1.710	1.740	1.131	1,953,800
2022-03-11	1.880	1.910	1.840	1.840	1.196	1,194,000
2022-03-10	1.930	1.930	1.830	1.870	1.215	1,276,200
2022-03-09	1.810	1.940	1.770	1.930	1.254	2,075,600
2022-03-08	1.770	1.820	1.620	1.790	1.163	1,847,600
2022-03-07	1.860	1.880	1.770	1.800	1.170	3,136,900
2022-03-04	1.950	1.960	1.850	1.860	1.209	2,590,400
2022-03-03	1.980	1.990	1.920	1.960	1.273	3,380,900
2022-03-02	1.930	2.010	1.890	1.950	1.267	5,304,800
2022-03-01	2.030	2.050	1.890	1.890	1.228	7,390,200
2022-02-28	2.040	2.080	2.010	2.020	1.312	5,027,000
2022-02-25	2.020	2.060	1.960	2.030	1.319	2,725,900
2022-02-24	1.970	2.040	1.900	2.000	1.299	4,260,900
2022-02-23	1.860	1.960	1.860	1.940	1.261	2,519,500

← NewerPage 19 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.