Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.850	1.860	1.850	1.860	1.747	49,900
2025-10-27	1.870	1.870	1.840	1.850	1.738	332,600
2025-10-24	1.840	1.860	1.840	1.860	1.747	43,400
2025-10-23	1.850	1.860	1.840	1.840	1.729	252,800
2025-10-22	1.860	1.860	1.840	1.850	1.738	109,500
2025-10-21	1.840	1.870	1.840	1.850	1.738	185,300
2025-10-17	1.850	1.860	1.830	1.840	1.729	246,700
2025-10-16	1.860	1.870	1.850	1.860	1.747	188,200
2025-10-15	1.850	1.870	1.850	1.870	1.757	191,600
2025-10-14	1.870	1.880	1.850	1.850	1.738	142,900
2025-10-13	1.850	1.890	1.850	1.870	1.757	207,000
2025-10-10	1.870	1.930	1.870	1.890	1.775	780,400
2025-10-09	1.840	1.880	1.840	1.870	1.757	552,600
2025-10-08	1.790	1.850	1.790	1.840	1.729	733,000
2025-10-07	1.800	1.810	1.790	1.790	1.682	207,400
2025-10-06	1.820	1.830	1.790	1.800	1.691	901,300
2025-10-03	1.820	1.830	1.810	1.820	1.710	308,500
2025-10-02	1.820	1.830	1.810	1.810	1.700	156,200
2025-10-01	1.830	1.830	1.800	1.810	1.700	222,900
2025-09-30	1.800	1.830	1.800	1.830	1.719	93,000
2025-09-29	1.820	1.830	1.800	1.800	1.691	232,500
2025-09-26	1.830	1.830	1.800	1.820	1.710	386,600
2025-09-25	1.790	1.820	1.760	1.820	1.710	434,500
2025-09-24	1.810	1.810	1.780	1.790	1.682	533,100
2025-09-23	1.840	1.840	1.800	1.800	1.691	752,000
2025-09-22	1.860	1.860	1.840	1.840	1.729	176,500
2025-09-19	1.850	1.870	1.840	1.860	1.747	256,200
2025-09-18	1.870	1.870	1.850	1.850	1.738	51,300
2025-09-17	1.890	1.890	1.870	1.870	1.757	86,200
2025-09-12	1.900	1.910	1.890	1.900	1.761	110,100
2025-09-11	1.870	1.900	1.870	1.900	1.761	256,900
2025-09-10	1.880	1.880	1.870	1.880	1.742	233,300
2025-09-09	1.880	1.900	1.880	1.880	1.742	199,100
2025-09-08	1.880	1.880	1.870	1.870	1.733	195,100
2025-09-04	1.880	1.890	1.880	1.880	1.742	69,900
2025-09-03	1.870	1.880	1.870	1.880	1.742	79,000
2025-09-02	1.860	1.880	1.840	1.870	1.733	120,800
2025-08-29	1.830	1.860	1.830	1.850	1.715	186,900
2025-08-28	1.860	1.870	1.830	1.830	1.696	665,400
2025-08-27	1.890	1.890	1.840	1.880	1.742	1,167,000
2025-08-26	1.940	1.940	1.890	1.910	1.770	825,900
2025-08-25	1.960	1.960	1.930	1.940	1.798	342,200
2025-08-22	1.930	1.950	1.930	1.930	1.789	260,700
2025-08-21	1.950	1.960	1.930	1.930	1.789	729,600
2025-08-20	1.940	1.950	1.930	1.940	1.798	361,400
2025-08-19	1.950	1.960	1.940	1.940	1.798	348,800
2025-08-18	1.960	1.960	1.930	1.940	1.798	534,400
2025-08-15	1.950	1.970	1.930	1.970	1.826	497,900
2025-08-14	1.990	1.990	1.930	1.950	1.807	566,400
2025-08-13	1.950	1.990	1.940	1.960	1.817	804,600
2025-08-12	1.920	1.960	1.920	1.950	1.807	643,000
2025-08-11	1.980	1.980	1.930	1.930	1.789	646,900
2025-08-08	1.900	1.990	1.890	1.980	1.835	926,200
2025-08-07	1.860	1.900	1.860	1.900	1.761	420,600
2025-08-06	1.860	1.860	1.850	1.860	1.724	129,200
2025-08-05	1.850	1.860	1.840	1.860	1.724	132,000
2025-08-04	1.840	1.860	1.830	1.860	1.724	234,100
2025-08-01	1.860	1.860	1.830	1.840	1.705	227,100
2025-07-31	1.850	1.860	1.840	1.860	1.724	139,600
2025-07-30	1.850	1.860	1.840	1.860	1.724	154,400

← NewerPage 5 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.