Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.610	1.620	1.600	1.600	1.377	32,800
2025-01-27	1.630	1.640	1.600	1.610	1.386	82,800
2025-01-24	1.660	1.670	1.630	1.630	1.403	144,100
2025-01-23	1.660	1.670	1.650	1.650	1.421	93,500
2025-01-22	1.650	1.680	1.650	1.660	1.429	266,800
2025-01-21	1.620	1.640	1.620	1.640	1.412	92,500
2025-01-20	1.600	1.630	1.600	1.620	1.395	169,500
2025-01-17	1.570	1.600	1.560	1.590	1.369	70,900
2025-01-16	1.610	1.610	1.550	1.590	1.369	268,900
2025-01-15	1.630	1.630	1.590	1.600	1.377	150,000
2025-01-14	1.580	1.650	1.580	1.640	1.412	238,700
2025-01-13	1.570	1.590	1.570	1.580	1.360	277,100
2025-01-10	1.600	1.600	1.580	1.580	1.360	154,200
2025-01-09	1.600	1.600	1.580	1.590	1.369	144,100
2025-01-08	1.610	1.610	1.600	1.600	1.377	159,600
2025-01-07	1.620	1.640	1.600	1.610	1.386	224,800
2025-01-06	1.620	1.630	1.610	1.620	1.395	186,800
2025-01-03	1.620	1.650	1.600	1.620	1.395	177,400
2025-01-02	1.640	1.640	1.600	1.610	1.386	401,200
2024-12-31	1.650	1.660	1.630	1.640	1.412	128,600
2024-12-30	1.630	1.660	1.630	1.660	1.429	211,100
2024-12-27	1.630	1.640	1.620	1.630	1.403	70,300
2024-12-26	1.580	1.620	1.580	1.620	1.395	170,000
2024-12-24	1.600	1.620	1.580	1.580	1.360	146,900
2024-12-23	1.580	1.600	1.580	1.600	1.377	119,800
2024-12-20	1.580	1.620	1.570	1.580	1.360	257,800
2024-12-19	1.600	1.600	1.560	1.590	1.369	1,153,400
2024-12-18	1.660	1.660	1.630	1.630	1.403	243,100
2024-12-17	1.650	1.660	1.640	1.660	1.429	124,400
2024-12-16	1.660	1.660	1.640	1.650	1.421	195,100
2024-12-13	1.650	1.680	1.640	1.650	1.421	419,100
2024-12-12	1.680	1.690	1.660	1.660	1.429	684,300
2024-12-11	1.720	1.760	1.690	1.690	1.455	662,600
2024-12-10	1.750	1.760	1.710	1.760	1.515	317,000
2024-12-09	1.750	1.750	1.700	1.750	1.507	471,000
2024-12-06	1.800	1.800	1.770	1.780	1.500	521,200
2024-12-05	1.780	1.820	1.770	1.800	1.517	788,900
2024-12-04	1.820	1.820	1.780	1.790	1.508	542,400
2024-12-03	1.790	1.820	1.760	1.810	1.525	880,000
2024-12-02	1.780	1.810	1.770	1.790	1.508	596,100
2024-11-29	1.740	1.800	1.740	1.780	1.500	782,100
2024-11-28	1.740	1.760	1.720	1.730	1.458	395,500
2024-11-27	1.720	1.760	1.720	1.750	1.474	459,000
2024-11-26	1.730	1.730	1.700	1.730	1.458	443,400
2024-11-25	1.670	1.700	1.660	1.700	1.432	355,500
2024-11-22	1.670	1.700	1.660	1.670	1.407	423,600
2024-11-21	1.760	1.780	1.680	1.680	1.415	870,800
2024-11-20	1.720	1.800	1.720	1.760	1.483	468,000
2024-11-19	1.730	1.730	1.690	1.720	1.449	335,300
2024-11-18	1.700	1.730	1.690	1.730	1.458	453,500
2024-11-15	1.730	1.730	1.650	1.690	1.424	1,119,400
2024-11-14	1.720	1.750	1.700	1.730	1.458	349,300
2024-11-13	1.780	1.780	1.720	1.750	1.474	1,047,100
2024-11-12	1.800	1.810	1.730	1.770	1.491	976,200
2024-11-11	1.760	1.830	1.760	1.800	1.517	1,796,100
2024-11-08	1.700	1.750	1.680	1.750	1.474	1,116,900
2024-11-07	1.690	1.720	1.680	1.700	1.432	1,155,200
2024-11-06	1.640	1.690	1.640	1.680	1.415	470,100
2024-11-05	1.700	1.700	1.610	1.640	1.382	879,500
2024-11-04	1.730	1.730	1.680	1.700	1.432	809,800

← NewerPage 8 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.