Innoprise Plantations Berhad (KLSE:INNO)
Malaysia · Delayed Price · Currency is MYR 1.930
+0.020 (1.05%)
At close: Mar 19, 2026
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 220,800 |
| Mar 18, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 246,800 |
| Mar 17, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 342,500 |
| Mar 16, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 0.53% | 470,900 |
| Mar 13, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | 121,000 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 159,100 |
| Mar 11, 2026 | 1.88 | 1.93 | 1.87 | 1.90 | 1.88 | 1.06% | 269,300 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.86 | -2.08% | 488,700 |
| Mar 9, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.89 | 2.67% | 1,683,200 |
| Mar 6, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.85 | - | 277,500 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.85 | 0.54% | 161,900 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.84 | -1.59% | 465,300 |
| Mar 3, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.87 | - | 245,900 |
| Mar 2, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.87 | 0.53% | 565,700 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.86 | -4.08% | 1,385,300 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.93 | -1.51% | 269,400 |
| Feb 25, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.96 | - | 71,000 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.50% | 109,100 |
| Feb 23, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 1.97 | 1.01% | 129,300 |
| Feb 20, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.95 | 1.02% | 134,600 |
| Feb 19, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.93 | - | 114,900 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.93 | - | 35,300 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.93 | -1.01% | 76,100 |
| Feb 12, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.95 | 1.02% | 77,200 |
| Feb 11, 2026 | 1.97 | 2.01 | 1.96 | 1.96 | 1.93 | - | 524,000 |
| Feb 10, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.93 | 1.03% | 232,000 |
| Feb 9, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.52% | 70,000 |
| Feb 6, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.90 | 0.52% | 134,600 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.89 | -1.54% | 199,500 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.92 | -1.02% | 474,400 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.94 | 0.51% | 101,800 |
| Jan 30, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.93 | 1.03% | 121,300 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.91 | - | 182,100 |
| Jan 28, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.91 | -0.51% | 412,100 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | 1.04% | 160,300 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.90 | -0.52% | 49,600 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.91 | - | 108,700 |
| Jan 22, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.91 | 1.04% | 147,700 |
| Jan 21, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.89 | 1.05% | 178,500 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.88 | -0.52% | 91,300 |
| Jan 19, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.88 | - | 242,000 |
| Jan 16, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.88 | 0.53% | 125,800 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.88 | - | 161,000 |
| Jan 14, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.88 | -0.52% | 206,700 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.88 | -1.04% | 261,400 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.90 | 1.05% | 252,500 |
| Jan 9, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.88 | 0.53% | 263,900 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.88 | 0.53% | 370,900 |
| Jan 7, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.87 | 1.61% | 165,700 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.84 | - | 181,300 |