Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.850	1.900	1.780	1.840	1.196	1,530,700
2022-02-21	1.880	1.930	1.770	1.850	1.202	2,884,600
2022-02-18	1.820	1.920	1.800	1.860	1.209	3,491,200
2022-02-17	1.700	1.830	1.700	1.820	1.183	3,027,100
2022-02-16	1.690	1.690	1.620	1.690	1.098	1,323,500
2022-02-15	1.630	1.720	1.630	1.690	1.098	2,623,500
2022-02-14	1.580	1.680	1.580	1.630	1.059	2,520,700
2022-02-11	1.510	1.580	1.510	1.550	1.007	1,384,100
2022-02-10	1.530	1.530	1.490	1.510	0.981	482,700
2022-02-09	1.490	1.540	1.480	1.520	0.988	1,323,500
2022-02-08	1.470	1.520	1.450	1.500	0.975	2,627,400
2022-02-07	1.410	1.490	1.410	1.470	0.955	1,703,200
2022-02-04	1.380	1.410	1.350	1.410	0.916	441,000
2022-02-03	1.400	1.420	1.380	1.380	0.897	664,600
2022-01-31	1.390	1.400	1.350	1.380	0.897	521,500
2022-01-28	1.360	1.390	1.350	1.370	0.890	1,196,400
2022-01-27	1.350	1.350	1.330	1.350	0.877	271,800
2022-01-26	1.320	1.350	1.320	1.350	0.877	421,200
2022-01-25	1.350	1.350	1.300	1.300	0.845	368,000
2022-01-24	1.320	1.350	1.320	1.330	0.864	686,800
2022-01-21	1.300	1.320	1.300	1.320	0.858	262,400
2022-01-20	1.280	1.310	1.270	1.300	0.845	226,600
2022-01-19	1.320	1.320	1.270	1.270	0.825	441,800
2022-01-17	1.310	1.320	1.290	1.320	0.858	101,100
2022-01-14	1.320	1.330	1.300	1.310	0.851	329,800
2022-01-13	1.310	1.340	1.310	1.320	0.858	468,800
2022-01-12	1.310	1.340	1.290	1.310	0.851	831,200
2022-01-11	1.280	1.320	1.280	1.310	0.851	1,399,800
2022-01-10	1.290	1.290	1.270	1.290	0.838	222,800
2022-01-07	1.280	1.290	1.280	1.290	0.838	254,500
2022-01-06	1.270	1.300	1.270	1.280	0.832	437,700
2022-01-05	1.280	1.300	1.270	1.270	0.825	468,900
2022-01-04	1.260	1.270	1.250	1.270	0.825	342,500
2022-01-03	1.290	1.300	1.250	1.260	0.819	1,760,800
2021-12-31	1.290	1.290	1.280	1.290	0.838	151,900
2021-12-30	1.270	1.280	1.270	1.280	0.832	128,300
2021-12-29	1.280	1.280	1.270	1.270	0.825	245,000
2021-12-28	1.280	1.300	1.270	1.280	0.832	204,100
2021-12-27	1.260	1.270	1.260	1.270	0.825	91,500
2021-12-24	1.280	1.280	1.260	1.270	0.825	54,600
2021-12-23	1.250	1.280	1.250	1.280	0.832	33,800
2021-12-22	1.260	1.260	1.240	1.250	0.812	163,500
2021-12-21	1.280	1.280	1.240	1.250	0.812	292,200
2021-12-20	1.280	1.280	1.260	1.280	0.832	134,400
2021-12-17	1.260	1.280	1.250	1.280	0.832	238,200
2021-12-16	1.260	1.280	1.250	1.270	0.825	281,800
2021-12-15	1.280	1.280	1.250	1.280	0.832	492,200
2021-12-14	1.310	1.310	1.270	1.280	0.832	796,600
2021-12-13	1.370	1.380	1.350	1.370	0.851	1,257,700
2021-12-10	1.380	1.380	1.340	1.360	0.845	782,100
2021-12-09	1.360	1.380	1.330	1.370	0.851	557,100
2021-12-08	1.360	1.360	1.330	1.350	0.839	237,800
2021-12-07	1.310	1.340	1.310	1.340	0.833	808,100
2021-12-06	1.380	1.400	1.300	1.320	0.820	1,335,500
2021-12-02	1.340	1.370	1.320	1.370	0.851	1,752,400
2021-12-01	1.280	1.370	1.260	1.340	0.833	1,921,300
2021-11-30	1.300	1.330	1.270	1.280	0.795	1,024,800
2021-11-29	1.260	1.310	1.230	1.290	0.801	1,125,200
2021-11-26	1.350	1.350	1.250	1.270	0.789	2,797,700
2021-11-25	1.350	1.360	1.330	1.350	0.839	649,700

← NewerPage 20 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.