Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.920	1.940	1.920	1.940	1.856	147,700
2026-01-21	1.900	1.930	1.900	1.920	1.837	178,500
2026-01-20	1.910	1.910	1.900	1.900	1.818	91,300
2026-01-19	1.890	1.920	1.890	1.910	1.828	242,000
2026-01-16	1.890	1.920	1.890	1.910	1.828	125,800
2026-01-15	1.900	1.900	1.890	1.900	1.818	161,000
2026-01-14	1.910	1.930	1.900	1.900	1.818	206,700
2026-01-13	1.940	1.940	1.900	1.910	1.828	261,400
2026-01-12	1.920	1.930	1.910	1.930	1.847	252,500
2026-01-09	1.900	1.920	1.900	1.910	1.828	263,900
2026-01-08	1.880	1.900	1.880	1.900	1.818	370,900
2026-01-07	1.870	1.890	1.870	1.890	1.808	165,700
2026-01-06	1.860	1.880	1.860	1.860	1.780	181,300
2026-01-05	1.880	1.880	1.860	1.860	1.780	90,300
2026-01-02	1.860	1.880	1.860	1.880	1.799	78,300
2025-12-31	1.860	1.890	1.860	1.860	1.780	102,000
2025-12-30	1.880	1.880	1.860	1.870	1.789	164,100
2025-12-29	1.860	1.870	1.860	1.870	1.789	111,300
2025-12-26	1.840	1.860	1.840	1.850	1.770	179,700
2025-12-24	1.830	1.840	1.830	1.840	1.761	99,300
2025-12-23	1.840	1.840	1.830	1.830	1.751	121,300
2025-12-22	1.830	1.850	1.830	1.850	1.770	187,800
2025-12-19	1.830	1.840	1.820	1.830	1.751	114,300
2025-12-18	1.810	1.830	1.810	1.820	1.741	211,900
2025-12-17	1.810	1.820	1.810	1.810	1.732	157,600
2025-12-16	1.850	1.850	1.800	1.820	1.741	748,500
2025-12-15	1.850	1.850	1.840	1.850	1.770	210,700
2025-12-12	1.870	1.870	1.850	1.850	1.770	295,100
2025-12-11	1.890	1.890	1.860	1.860	1.780	410,400
2025-12-10	1.900	1.930	1.900	1.920	1.804	299,200
2025-12-09	1.890	1.920	1.890	1.910	1.794	204,800
2025-12-08	1.910	1.910	1.890	1.890	1.775	190,900
2025-12-05	1.940	1.940	1.900	1.920	1.804	389,500
2025-12-04	1.910	1.950	1.910	1.940	1.822	471,700
2025-12-03	1.910	1.940	1.900	1.910	1.794	1,143,100
2025-12-02	1.900	1.910	1.900	1.910	1.794	296,800
2025-12-01	1.910	1.910	1.880	1.890	1.775	279,500
2025-11-28	1.900	1.910	1.880	1.900	1.785	207,900
2025-11-27	1.900	1.910	1.890	1.890	1.775	481,600
2025-11-26	1.900	1.910	1.880	1.900	1.785	158,400
2025-11-25	1.910	1.920	1.880	1.900	1.785	503,700
2025-11-24	1.910	1.920	1.900	1.920	1.804	206,900
2025-11-21	1.910	1.920	1.910	1.910	1.794	126,700
2025-11-20	1.890	1.920	1.890	1.920	1.804	629,600
2025-11-19	1.860	1.890	1.850	1.890	1.775	140,400
2025-11-18	1.860	1.860	1.840	1.860	1.747	459,300
2025-11-17	1.880	1.880	1.860	1.860	1.747	122,600
2025-11-14	1.880	1.880	1.860	1.870	1.757	107,700
2025-11-13	1.870	1.900	1.860	1.880	1.766	242,700
2025-11-12	1.890	1.900	1.860	1.870	1.757	128,800
2025-11-11	1.880	1.890	1.880	1.890	1.775	139,800
2025-11-10	1.880	1.920	1.870	1.880	1.766	403,400
2025-11-07	1.880	1.880	1.860	1.880	1.766	44,400
2025-11-06	1.860	1.880	1.860	1.880	1.766	44,700
2025-11-05	1.870	1.870	1.850	1.850	1.738	177,500
2025-11-04	1.860	1.870	1.860	1.860	1.747	85,400
2025-11-03	1.870	1.880	1.860	1.860	1.747	147,700
2025-10-31	1.860	1.880	1.850	1.880	1.766	290,500
2025-10-30	1.840	1.860	1.840	1.860	1.747	122,300
2025-10-29	1.860	1.860	1.840	1.840	1.729	280,000

← NewerPage 4 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.