Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.180	2.180	2.170	2.180	2.155	37,600
2026-07-21	2.190	2.190	2.170	2.180	2.155	44,900
2026-07-20	2.170	2.190	2.170	2.190	2.164	36,500
2026-07-17	2.170	2.180	2.170	2.180	2.155	52,700
2026-07-16	2.200	2.200	2.170	2.180	2.155	146,200
2026-07-15	2.200	2.200	2.170	2.200	2.174	144,800
2026-07-14	2.180	2.200	2.180	2.190	2.164	264,200
2026-07-13	2.130	2.200	2.130	2.180	2.155	276,300
2026-07-10	2.150	2.150	2.120	2.130	2.105	93,300
2026-07-09	2.110	2.160	2.110	2.140	2.115	284,600
2026-07-08	2.090	2.120	2.080	2.120	2.095	175,600
2026-07-07	2.090	2.090	2.070	2.090	2.066	74,000
2026-07-06	2.090	2.090	2.070	2.090	2.066	75,900
2026-07-03	2.070	2.090	2.070	2.090	2.066	72,000
2026-07-02	2.040	2.070	2.040	2.070	2.046	151,200
2026-07-01	2.040	2.040	2.030	2.030	2.006	49,100
2026-06-30	2.010	2.040	2.010	2.040	2.016	98,900
2026-06-29	2.020	2.020	2.000	2.010	1.987	232,500
2026-06-26	2.020	2.040	2.010	2.020	1.996	86,000
2026-06-25	2.040	2.040	2.010	2.020	1.996	210,300
2026-06-24	2.040	2.050	2.030	2.040	2.016	156,000
2026-06-23	2.040	2.070	2.030	2.050	2.026	109,500
2026-06-22	2.050	2.070	2.030	2.040	2.016	89,700
2026-06-19	2.060	2.080	2.040	2.040	2.016	124,000
2026-06-18	2.050	2.050	2.030	2.040	2.016	100,900
2026-06-16	2.050	2.050	2.030	2.040	2.016	158,100
2026-06-15	2.040	2.060	2.020	2.050	2.026	248,200
2026-06-12	2.050	2.050	2.020	2.030	2.006	174,400
2026-06-11	2.080	2.090	2.050	2.060	2.036	163,400
2026-06-10	2.120	2.120	2.110	2.110	2.046	131,000
2026-06-09	2.120	2.120	2.100	2.110	2.046	84,400
2026-06-08	2.100	2.120	2.100	2.120	2.056	105,200
2026-06-05	2.120	2.120	2.100	2.120	2.056	243,600
2026-06-04	2.100	2.130	2.100	2.130	2.065	171,200
2026-06-03	2.110	2.120	2.100	2.120	2.056	146,500
2026-05-29	2.120	2.120	2.100	2.110	2.046	104,700
2026-05-28	2.080	2.120	2.080	2.120	2.056	99,400
2026-05-26	2.100	2.120	2.100	2.100	2.036	89,900
2026-05-25	2.090	2.130	2.090	2.130	2.065	201,800
2026-05-22	2.080	2.120	2.080	2.090	2.026	285,300
2026-05-21	2.090	2.090	2.060	2.080	2.017	67,600
2026-05-20	2.060	2.100	2.060	2.070	2.007	165,200
2026-05-19	2.100	2.120	2.050	2.060	1.997	252,600
2026-05-18	2.130	2.130	2.090	2.100	2.036	279,400
2026-05-15	2.120	2.150	2.110	2.140	2.075	131,700
2026-05-14	2.120	2.150	2.120	2.120	2.056	193,800
2026-05-13	2.100	2.130	2.090	2.110	2.046	130,300
2026-05-12	2.100	2.100	2.080	2.100	2.036	66,200
2026-05-11	2.060	2.120	2.060	2.100	2.036	100,400
2026-05-08	2.050	2.080	2.050	2.080	2.017	117,600
2026-05-07	2.100	2.100	2.050	2.050	1.988	459,700
2026-05-06	2.110	2.170	2.070	2.110	2.046	595,900
2026-05-05	2.050	2.120	2.050	2.100	2.036	415,500
2026-05-04	2.040	2.050	2.010	2.050	1.988	155,700
2026-04-30	2.040	2.040	2.010	2.040	1.978	195,400
2026-04-29	2.010	2.040	2.010	2.040	1.978	157,700
2026-04-28	2.030	2.040	2.010	2.010	1.949	448,400
2026-04-27	2.000	2.040	1.990	2.020	1.959	203,200
2026-04-24	1.980	2.010	1.970	2.000	1.939	381,200
2026-04-23	1.960	1.990	1.960	1.990	1.930	614,600

← NewerPage 2 of 5 · 245 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.