Innoprise Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.900	1.940	1.890	1.920	1.920	101,900
2026-10-15	1.900	1.900	1.870	1.880	1.880	115,300
2026-10-14	1.910	1.910	1.890	1.900	1.900	84,300
2026-10-13	1.900	1.910	1.880	1.900	1.900	104,800
2026-10-12	1.900	1.910	1.880	1.890	1.890	40,700
2026-10-09	1.900	1.930	1.860	1.900	1.900	229,900
2026-10-08	1.910	1.920	1.900	1.900	1.900	61,900
2026-10-07	1.940	1.940	1.900	1.940	1.940	140,000
2026-10-06	1.900	1.940	1.900	1.940	1.940	105,800
2026-10-05	1.880	1.910	1.880	1.890	1.890	74,800
2026-10-02	1.860	1.910	1.860	1.880	1.880	263,000
2026-10-01	1.920	1.930	1.860	1.870	1.870	345,200
2026-09-30	1.960	1.960	1.910	1.920	1.920	283,500
2026-09-29	1.980	1.990	1.960	1.960	1.960	140,700
2026-09-28	2.020	2.020	1.970	1.980	1.980	100,900
2026-09-25	1.980	2.020	1.980	1.990	1.990	130,500
2026-09-24	1.990	2.000	1.990	2.000	2.000	98,500
2026-09-23	2.020	2.020	1.970	1.990	1.990	361,500
2026-09-22	2.010	2.040	2.000	2.020	2.020	119,600
2026-09-21	2.030	2.030	2.010	2.010	2.010	111,800
2026-09-18	2.020	2.060	2.010	2.020	2.020	104,700
2026-09-17	2.050	2.060	2.010	2.020	2.020	217,300
2026-09-16	2.060	2.060	2.060	2.060	2.060	0
2026-09-15	2.130	2.130	2.050	2.060	2.060	152,900
2026-09-14	2.110	2.130	2.090	2.120	2.120	142,200
2026-09-11	2.140	2.140	2.120	2.140	2.115	59,100
2026-09-10	2.140	2.140	2.100	2.130	2.105	112,000
2026-09-09	2.130	2.150	2.130	2.140	2.115	114,900
2026-09-08	2.120	2.140	2.120	2.130	2.105	110,900
2026-09-07	2.130	2.130	2.110	2.120	2.095	76,100
2026-09-04	2.130	2.130	2.110	2.110	2.085	29,400
2026-09-03	2.110	2.140	2.100	2.120	2.095	126,200
2026-09-02	2.070	2.130	2.060	2.110	2.085	354,500
2026-09-01	2.120	2.120	2.050	2.070	2.046	279,100
2026-08-28	2.150	2.150	2.100	2.110	2.085	223,300
2026-08-27	2.140	2.150	2.120	2.130	2.105	121,100
2026-08-26	2.170	2.170	2.130	2.140	2.115	148,500
2026-08-24	2.170	2.180	2.150	2.180	2.155	129,500
2026-08-21	2.140	2.170	2.130	2.170	2.145	121,000
2026-08-20	2.190	2.190	2.100	2.130	2.105	412,200
2026-08-19	2.180	2.190	2.160	2.180	2.155	81,400
2026-08-18	2.180	2.180	2.160	2.180	2.155	42,300
2026-08-17	2.180	2.190	2.160	2.180	2.155	68,900
2026-08-14	2.170	2.190	2.160	2.180	2.155	43,700
2026-08-13	2.150	2.200	2.140	2.170	2.145	125,300
2026-08-12	2.150	2.170	2.140	2.160	2.135	141,000
2026-08-11	2.190	2.200	2.130	2.150	2.125	286,800
2026-08-10	2.190	2.190	2.160	2.190	2.164	204,800
2026-08-07	2.180	2.200	2.180	2.190	2.164	61,600
2026-08-06	2.180	2.200	2.180	2.180	2.155	122,800
2026-08-05	2.180	2.200	2.180	2.180	2.155	90,700
2026-08-04	2.200	2.200	2.180	2.190	2.164	110,000
2026-08-03	2.180	2.200	2.170	2.200	2.174	69,200
2026-07-31	2.200	2.200	2.180	2.180	2.155	49,000
2026-07-30	2.170	2.200	2.170	2.200	2.174	27,900
2026-07-29	2.160	2.180	2.160	2.170	2.145	49,700
2026-07-28	2.170	2.190	2.160	2.170	2.145	77,500
2026-07-27	2.190	2.200	2.170	2.170	2.145	88,500
2026-07-24	2.170	2.200	2.170	2.190	2.164	136,500
2026-07-23	2.180	2.180	2.170	2.170	2.145	39,600

Page 1 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.