Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.840	1.860	1.840	1.850	1.715	155,900
2025-07-28	1.840	1.850	1.830	1.840	1.705	190,600
2025-07-25	1.840	1.860	1.840	1.840	1.705	168,100
2025-07-24	1.850	1.860	1.830	1.860	1.724	319,600
2025-07-23	1.860	1.870	1.840	1.870	1.733	137,300
2025-07-22	1.850	1.860	1.840	1.860	1.724	129,000
2025-07-21	1.850	1.850	1.820	1.850	1.715	205,100
2025-07-18	1.850	1.870	1.830	1.850	1.715	189,900
2025-07-17	1.840	1.850	1.820	1.850	1.715	255,900
2025-07-16	1.830	1.840	1.820	1.840	1.705	204,800
2025-07-15	1.840	1.840	1.820	1.830	1.696	151,500
2025-07-14	1.840	1.860	1.820	1.840	1.705	616,400
2025-07-11	1.780	1.850	1.780	1.840	1.705	652,400
2025-07-10	1.780	1.790	1.770	1.780	1.650	319,100
2025-07-09	1.770	1.790	1.760	1.780	1.650	579,800
2025-07-08	1.770	1.770	1.750	1.760	1.631	155,300
2025-07-07	1.770	1.780	1.750	1.780	1.650	271,900
2025-07-04	1.780	1.780	1.750	1.770	1.641	456,200
2025-07-03	1.790	1.790	1.760	1.770	1.641	211,600
2025-07-02	1.740	1.790	1.740	1.790	1.659	342,600
2025-07-01	1.750	1.760	1.740	1.740	1.613	214,100
2025-06-30	1.740	1.750	1.720	1.750	1.622	763,800
2025-06-26	1.720	1.740	1.720	1.740	1.613	168,500
2025-06-25	1.740	1.740	1.710	1.720	1.594	139,500
2025-06-24	1.720	1.740	1.720	1.720	1.594	133,400
2025-06-23	1.700	1.730	1.700	1.720	1.594	294,200
2025-06-20	1.720	1.730	1.710	1.720	1.594	171,500
2025-06-19	1.710	1.720	1.700	1.710	1.585	165,000
2025-06-18	1.710	1.740	1.710	1.720	1.594	104,700
2025-06-17	1.740	1.750	1.710	1.710	1.585	346,900
2025-06-16	1.700	1.730	1.680	1.730	1.603	604,900
2025-06-13	1.710	1.710	1.690	1.710	1.585	297,400
2025-06-12	1.710	1.720	1.700	1.720	1.594	304,900
2025-06-11	1.790	1.790	1.770	1.770	1.580	626,500
2025-06-10	1.790	1.790	1.780	1.790	1.598	151,700
2025-06-09	1.790	1.800	1.780	1.780	1.589	444,500
2025-06-06	1.780	1.790	1.770	1.790	1.598	309,000
2025-06-05	1.760	1.790	1.760	1.790	1.598	411,500
2025-06-04	1.770	1.770	1.750	1.760	1.571	432,000
2025-06-03	1.760	1.780	1.750	1.770	1.580	730,500
2025-05-30	1.780	1.790	1.750	1.760	1.571	886,700
2025-05-29	1.780	1.790	1.770	1.780	1.589	275,200
2025-05-28	1.770	1.800	1.760	1.780	1.589	958,300
2025-05-27	1.750	1.780	1.740	1.770	1.580	1,310,900
2025-05-26	1.750	1.750	1.710	1.720	1.536	174,600
2025-05-23	1.730	1.740	1.720	1.730	1.545	313,500
2025-05-22	1.720	1.730	1.720	1.720	1.536	309,100
2025-05-21	1.720	1.740	1.710	1.720	1.536	307,300
2025-05-20	1.700	1.720	1.700	1.720	1.536	294,600
2025-05-19	1.710	1.710	1.690	1.700	1.518	204,900
2025-05-16	1.710	1.720	1.700	1.700	1.518	428,400
2025-05-15	1.700	1.720	1.700	1.700	1.518	335,600
2025-05-14	1.690	1.710	1.690	1.700	1.518	508,800
2025-05-13	1.690	1.700	1.680	1.690	1.509	396,300
2025-05-09	1.670	1.680	1.660	1.660	1.482	340,600
2025-05-08	1.690	1.690	1.670	1.670	1.491	641,300
2025-05-07	1.690	1.700	1.680	1.690	1.509	533,200
2025-05-06	1.710	1.710	1.670	1.680	1.500	446,800
2025-05-05	1.710	1.710	1.700	1.710	1.527	345,800
2025-05-02	1.710	1.710	1.700	1.710	1.527	447,200

← NewerPage 6 of 21 · 1,227 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.