Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.720	1.720	1.690	1.700	1.518	259,800
2025-04-29	1.710	1.720	1.700	1.710	1.527	238,000
2025-04-28	1.710	1.720	1.700	1.710	1.527	293,600
2025-04-25	1.700	1.710	1.700	1.700	1.518	244,000
2025-04-24	1.680	1.710	1.680	1.700	1.518	91,100
2025-04-23	1.700	1.710	1.680	1.690	1.509	322,500
2025-04-22	1.700	1.700	1.680	1.690	1.509	248,200
2025-04-21	1.700	1.720	1.670	1.700	1.518	226,600
2025-04-18	1.700	1.720	1.690	1.700	1.518	340,100
2025-04-17	1.710	1.720	1.690	1.700	1.518	356,800
2025-04-16	1.710	1.740	1.700	1.720	1.536	273,700
2025-04-15	1.720	1.730	1.690	1.710	1.527	346,800
2025-04-14	1.700	1.730	1.680	1.700	1.518	235,600
2025-04-11	1.660	1.690	1.650	1.670	1.491	209,300
2025-04-10	1.660	1.700	1.650	1.670	1.491	816,300
2025-04-09	1.670	1.670	1.580	1.620	1.446	799,500
2025-04-08	1.650	1.670	1.630	1.660	1.482	364,200
2025-04-07	1.700	1.700	1.610	1.640	1.464	1,032,200
2025-04-04	1.710	1.730	1.700	1.730	1.545	293,300
2025-04-03	1.700	1.750	1.700	1.730	1.545	190,700
2025-04-02	1.750	1.750	1.720	1.720	1.536	392,400
2025-03-28	1.780	1.780	1.740	1.750	1.562	188,500
2025-03-27	1.750	1.770	1.740	1.770	1.580	234,500
2025-03-26	1.710	1.760	1.700	1.760	1.571	337,900
2025-03-25	1.710	1.710	1.690	1.700	1.518	221,800
2025-03-24	1.730	1.730	1.700	1.710	1.527	224,500
2025-03-21	1.750	1.750	1.690	1.730	1.545	349,200
2025-03-20	1.680	1.730	1.680	1.730	1.545	140,600
2025-03-19	1.720	1.730	1.690	1.690	1.509	180,200
2025-03-17	1.720	1.770	1.720	1.720	1.536	368,600
2025-03-14	1.680	1.720	1.670	1.710	1.527	237,300
2025-03-13	1.640	1.730	1.640	1.690	1.509	391,400
2025-03-12	1.760	1.760	1.620	1.640	1.464	1,109,800
2025-03-11	1.800	1.820	1.760	1.820	1.567	566,300
2025-03-10	1.850	1.850	1.820	1.830	1.576	513,700
2025-03-07	1.830	1.840	1.820	1.830	1.576	347,100
2025-03-06	1.850	1.850	1.820	1.820	1.567	559,100
2025-03-05	1.750	1.860	1.750	1.850	1.593	1,189,600
2025-03-04	1.800	1.800	1.750	1.750	1.507	448,700
2025-03-03	1.770	1.800	1.770	1.800	1.550	673,900
2025-02-28	1.780	1.800	1.770	1.780	1.532	820,600
2025-02-27	1.770	1.780	1.750	1.770	1.524	312,000
2025-02-26	1.780	1.780	1.760	1.770	1.524	574,000
2025-02-25	1.770	1.790	1.760	1.780	1.532	1,278,900
2025-02-24	1.680	1.730	1.660	1.730	1.489	296,100
2025-02-21	1.680	1.690	1.660	1.690	1.455	194,600
2025-02-20	1.700	1.710	1.680	1.680	1.446	92,300
2025-02-19	1.700	1.710	1.700	1.710	1.472	169,400
2025-02-18	1.720	1.720	1.700	1.700	1.464	152,500
2025-02-17	1.700	1.730	1.700	1.720	1.481	80,200
2025-02-14	1.740	1.740	1.700	1.700	1.464	121,700
2025-02-13	1.720	1.740	1.690	1.740	1.498	194,700
2025-02-12	1.740	1.750	1.740	1.740	1.498	218,100
2025-02-10	1.670	1.730	1.670	1.730	1.489	401,900
2025-02-07	1.680	1.690	1.680	1.680	1.446	238,600
2025-02-06	1.650	1.680	1.650	1.660	1.429	92,500
2025-02-05	1.690	1.690	1.640	1.650	1.421	398,500
2025-02-04	1.650	1.680	1.650	1.660	1.429	175,200
2025-02-03	1.630	1.660	1.610	1.630	1.403	71,800
2025-01-31	1.600	1.630	1.600	1.610	1.386	41,200

← NewerPage 7 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.