Innoprise Plantations Berhad (KLSE:INNO)
Malaysia · Delayed Price · Currency is MYR 1.860
-0.010 (-0.53%)
At close: Nov 17, 2025
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 122,600 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 107,700 |
| Nov 13, 2025 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 242,700 |
| Nov 12, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 128,800 |
| Nov 11, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 139,800 |
| Nov 10, 2025 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | - | 403,400 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 44,400 |
| Nov 6, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | 44,700 |
| Nov 5, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 177,500 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - | 85,400 |
| Nov 3, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 147,700 |
| Oct 31, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 290,500 |
| Oct 30, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 122,300 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 280,000 |
| Oct 28, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 49,900 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 332,600 |
| Oct 24, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 43,400 |
| Oct 23, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 252,800 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 109,500 |
| Oct 21, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 185,300 |
| Oct 17, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 246,700 |
| Oct 16, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 188,200 |
| Oct 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 191,600 |
| Oct 14, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 142,900 |
| Oct 13, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 207,000 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | 1.07% | 780,400 |
| Oct 9, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 552,600 |
| Oct 8, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.79% | 733,000 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 207,400 |
| Oct 6, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 901,300 |
| Oct 3, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 308,500 |
| Oct 2, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | - | 156,200 |
| Oct 1, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 222,900 |
| Sep 30, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 93,000 |
| Sep 29, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 232,500 |
| Sep 26, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 386,600 |
| Sep 25, 2025 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 434,500 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 533,100 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 752,000 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 176,500 |
| Sep 19, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 256,200 |
| Sep 18, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 51,300 |
| Sep 17, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 86,200 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.88 | - | 110,100 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.88 | 1.06% | 256,900 |
| Sep 10, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.86 | - | 233,300 |
| Sep 9, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.86 | 0.53% | 199,100 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.85 | -0.53% | 195,100 |
| Sep 4, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.86 | - | 69,900 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.86 | 0.53% | 79,000 |