Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.960	1.970	1.950	1.960	1.900	204,900
2026-04-21	1.940	1.960	1.930	1.950	1.891	204,200
2026-04-20	1.930	1.950	1.930	1.940	1.881	146,500
2026-04-17	1.940	1.940	1.930	1.930	1.871	204,300
2026-04-16	1.940	1.940	1.920	1.940	1.881	167,600
2026-04-15	1.940	1.940	1.920	1.940	1.881	159,200
2026-04-14	1.940	1.950	1.930	1.940	1.881	56,600
2026-04-13	1.940	1.950	1.940	1.940	1.881	121,800
2026-04-10	1.950	1.950	1.930	1.940	1.881	166,500
2026-04-09	1.920	1.950	1.920	1.950	1.891	118,400
2026-04-08	1.920	1.930	1.910	1.920	1.862	182,900
2026-04-07	1.960	1.960	1.920	1.920	1.862	125,800
2026-04-06	1.960	1.960	1.920	1.960	1.900	315,700
2026-04-03	1.960	1.960	1.940	1.950	1.891	148,000
2026-04-02	1.920	1.960	1.920	1.960	1.900	178,600
2026-04-01	1.970	1.970	1.920	1.920	1.862	545,200
2026-03-31	1.960	1.980	1.950	1.970	1.910	433,100
2026-03-30	1.920	1.960	1.920	1.950	1.891	619,600
2026-03-27	1.920	1.930	1.900	1.920	1.862	238,800
2026-03-26	1.900	1.920	1.900	1.920	1.862	238,300
2026-03-25	1.890	1.920	1.880	1.900	1.842	188,300
2026-03-24	1.930	1.930	1.890	1.900	1.842	277,800
2026-03-19	1.910	1.930	1.910	1.930	1.871	220,800
2026-03-18	1.930	1.930	1.900	1.910	1.852	246,800
2026-03-17	1.900	1.930	1.880	1.930	1.871	342,500
2026-03-16	1.900	1.930	1.900	1.900	1.842	470,900
2026-03-13	1.900	1.920	1.890	1.890	1.833	121,000
2026-03-12	1.900	1.900	1.870	1.880	1.823	159,100
2026-03-11	1.880	1.930	1.870	1.900	1.818	269,300
2026-03-10	1.900	1.900	1.860	1.880	1.799	488,700
2026-03-09	1.870	1.930	1.870	1.920	1.837	1,683,200
2026-03-06	1.870	1.880	1.860	1.870	1.789	277,500
2026-03-05	1.870	1.880	1.870	1.870	1.789	161,900
2026-03-04	1.890	1.890	1.860	1.860	1.780	465,300
2026-03-03	1.890	1.900	1.880	1.890	1.808	245,900
2026-03-02	1.860	1.900	1.850	1.890	1.808	565,700
2026-02-27	1.950	1.950	1.880	1.880	1.799	1,385,300
2026-02-26	1.990	1.990	1.960	1.960	1.875	269,400
2026-02-25	1.990	2.000	1.990	1.990	1.904	71,000
2026-02-24	2.000	2.000	1.980	1.990	1.904	109,100
2026-02-23	1.980	2.000	1.970	2.000	1.914	129,300
2026-02-20	1.960	1.980	1.950	1.980	1.895	134,600
2026-02-19	1.960	1.970	1.950	1.960	1.875	114,900
2026-02-16	1.960	1.960	1.950	1.960	1.875	35,300
2026-02-13	1.980	1.980	1.960	1.960	1.875	76,100
2026-02-12	1.960	1.990	1.960	1.980	1.895	77,200
2026-02-11	1.970	2.010	1.960	1.960	1.875	524,000
2026-02-10	1.950	1.970	1.950	1.960	1.875	232,000
2026-02-09	1.930	1.940	1.930	1.940	1.856	70,000
2026-02-06	1.920	1.940	1.910	1.930	1.847	134,600
2026-02-05	1.950	1.950	1.920	1.920	1.837	199,500
2026-02-04	1.960	1.960	1.940	1.950	1.866	474,400
2026-02-03	1.960	1.970	1.950	1.970	1.885	101,800
2026-01-30	1.960	1.970	1.940	1.960	1.875	121,300
2026-01-29	1.950	1.970	1.940	1.940	1.856	182,100
2026-01-28	1.950	1.980	1.930	1.940	1.856	412,100
2026-01-27	1.940	1.950	1.930	1.950	1.866	160,300
2026-01-26	1.940	1.940	1.920	1.930	1.847	49,600
2026-01-23	1.940	1.940	1.920	1.940	1.856	108,700
2026-01-22	1.920	1.940	1.920	1.940	1.856	147,700

← NewerPage 3 of 21 · 1,224 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.