Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.690	1.720	1.680	1.710	1.441	991,100
2024-10-30	1.650	1.700	1.640	1.690	1.424	1,160,100
2024-10-29	1.600	1.650	1.590	1.640	1.382	312,400
2024-10-28	1.640	1.650	1.580	1.600	1.348	626,800
2024-10-25	1.600	1.660	1.600	1.640	1.382	1,309,400
2024-10-24	1.560	1.610	1.560	1.600	1.348	946,400
2024-10-23	1.530	1.580	1.530	1.570	1.323	1,130,000
2024-10-22	1.530	1.530	1.510	1.520	1.281	118,900
2024-10-21	1.520	1.530	1.510	1.530	1.289	154,500
2024-10-18	1.520	1.550	1.520	1.540	1.298	467,100
2024-10-17	1.510	1.520	1.500	1.520	1.281	108,700
2024-10-16	1.500	1.510	1.490	1.510	1.272	252,700
2024-10-15	1.530	1.530	1.500	1.500	1.264	276,900
2024-10-14	1.540	1.540	1.530	1.540	1.298	153,700
2024-10-11	1.540	1.570	1.540	1.550	1.306	268,500
2024-10-10	1.520	1.540	1.520	1.530	1.289	151,700
2024-10-09	1.530	1.540	1.520	1.530	1.289	218,500
2024-10-08	1.550	1.550	1.530	1.530	1.289	281,800
2024-10-07	1.550	1.570	1.530	1.550	1.306	600,400
2024-10-04	1.490	1.560	1.490	1.550	1.306	1,960,400
2024-10-03	1.490	1.490	1.480	1.480	1.247	95,100
2024-10-02	1.470	1.490	1.470	1.480	1.247	338,000
2024-10-01	1.470	1.490	1.470	1.480	1.247	116,900
2024-09-30	1.490	1.490	1.460	1.480	1.247	245,400
2024-09-27	1.490	1.500	1.480	1.490	1.255	288,300
2024-09-26	1.470	1.490	1.470	1.490	1.255	130,200
2024-09-25	1.490	1.490	1.460	1.470	1.239	81,600
2024-09-24	1.460	1.490	1.450	1.470	1.239	234,200
2024-09-23	1.450	1.460	1.450	1.450	1.222	84,100
2024-09-20	1.450	1.460	1.440	1.450	1.222	83,600
2024-09-19	1.440	1.450	1.440	1.440	1.213	165,600
2024-09-18	1.460	1.460	1.440	1.440	1.213	112,900
2024-09-17	1.460	1.480	1.440	1.460	1.230	185,700
2024-09-13	1.440	1.460	1.430	1.450	1.222	47,500
2024-09-12	1.410	1.470	1.400	1.460	1.230	253,400
2024-09-11	1.470	1.470	1.420	1.420	1.196	277,900
2024-09-10	1.480	1.480	1.460	1.470	1.239	64,500
2024-09-09	1.510	1.510	1.460	1.470	1.239	210,500
2024-09-06	1.520	1.520	1.510	1.520	1.255	331,500
2024-09-05	1.540	1.540	1.510	1.520	1.255	169,000
2024-09-04	1.510	1.540	1.510	1.540	1.272	326,800
2024-09-03	1.540	1.550	1.510	1.530	1.264	605,600
2024-09-02	1.520	1.540	1.520	1.540	1.272	728,100
2024-08-30	1.480	1.520	1.470	1.520	1.255	872,000
2024-08-29	1.490	1.490	1.470	1.480	1.222	290,800
2024-08-28	1.490	1.490	1.480	1.480	1.222	174,900
2024-08-27	1.470	1.490	1.470	1.490	1.231	313,600
2024-08-26	1.470	1.470	1.460	1.470	1.214	116,200
2024-08-23	1.450	1.460	1.450	1.460	1.206	56,900
2024-08-22	1.460	1.480	1.460	1.460	1.206	212,600
2024-08-21	1.450	1.470	1.440	1.460	1.206	116,000
2024-08-20	1.460	1.470	1.440	1.450	1.198	383,400
2024-08-19	1.410	1.430	1.410	1.430	1.181	82,400
2024-08-16	1.420	1.420	1.410	1.420	1.173	58,200
2024-08-15	1.420	1.420	1.410	1.410	1.165	54,600
2024-08-14	1.430	1.430	1.410	1.420	1.173	25,000
2024-08-13	1.450	1.450	1.410	1.410	1.165	35,600
2024-08-12	1.440	1.450	1.420	1.420	1.173	52,400
2024-08-09	1.420	1.430	1.410	1.420	1.173	134,400
2024-08-08	1.420	1.420	1.410	1.410	1.165	28,700

← NewerPage 9 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.