Innoprise Plantations Berhad (KLSE:INNO)
Malaysia · Delayed Price · Currency is MYR 1.900
0.00 (0.00%)
At close: Oct 9, 2026
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | - | 229,900 |
| Oct 8, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -2.06% | 61,900 |
| Oct 7, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 140,000 |
| Oct 6, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.65% | 105,800 |
| Oct 5, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 74,800 |
| Oct 2, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 263,000 |
| Oct 1, 2026 | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -2.60% | 345,200 |
| Sep 30, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 283,500 |
| Sep 29, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 140,700 |
| Sep 28, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -0.50% | 100,900 |
| Sep 25, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 130,500 |
| Sep 24, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 98,500 |
| Sep 23, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.49% | 361,500 |
| Sep 22, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | 0.50% | 119,600 |
| Sep 21, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 111,800 |
| Sep 18, 2026 | 2.02 | 2.06 | 2.01 | 2.02 | 2.02 | - | 104,700 |
| Sep 17, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -1.94% | 217,300 |
| Sep 15, 2026 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -2.83% | 152,900 |
| Sep 14, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 0.24% | 142,200 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.12 | 0.47% | 59,100 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.11 | -0.47% | 112,000 |
| Sep 9, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.12 | 0.47% | 114,900 |
| Sep 8, 2026 | 2.12 | 2.14 | 2.12 | 2.13 | 2.11 | 0.47% | 110,900 |
| Sep 7, 2026 | 2.13 | 2.13 | 2.11 | 2.12 | 2.10 | 0.47% | 76,100 |
| Sep 4, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.09 | -0.47% | 29,400 |
| Sep 3, 2026 | 2.11 | 2.14 | 2.10 | 2.12 | 2.10 | 0.47% | 126,200 |
| Sep 2, 2026 | 2.07 | 2.13 | 2.06 | 2.11 | 2.09 | 1.93% | 354,500 |
| Sep 1, 2026 | 2.12 | 2.12 | 2.05 | 2.07 | 2.05 | -1.90% | 279,100 |
| Aug 28, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.09 | -0.94% | 223,300 |
| Aug 27, 2026 | 2.14 | 2.15 | 2.12 | 2.13 | 2.11 | -0.47% | 121,100 |
| Aug 26, 2026 | 2.17 | 2.17 | 2.13 | 2.14 | 2.12 | -1.83% | 148,500 |
| Aug 24, 2026 | 2.17 | 2.18 | 2.15 | 2.18 | 2.15 | 0.46% | 129,500 |
| Aug 21, 2026 | 2.14 | 2.17 | 2.13 | 2.17 | 2.14 | 1.88% | 121,000 |
| Aug 20, 2026 | 2.19 | 2.19 | 2.10 | 2.13 | 2.11 | -2.29% | 412,200 |
| Aug 19, 2026 | 2.18 | 2.19 | 2.16 | 2.18 | 2.15 | - | 81,400 |
| Aug 18, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.15 | - | 42,300 |
| Aug 17, 2026 | 2.18 | 2.19 | 2.16 | 2.18 | 2.15 | - | 68,900 |
| Aug 14, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.15 | 0.46% | 43,700 |
| Aug 13, 2026 | 2.15 | 2.20 | 2.14 | 2.17 | 2.14 | 0.46% | 125,300 |
| Aug 12, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 2.13 | 0.47% | 141,000 |
| Aug 11, 2026 | 2.19 | 2.20 | 2.13 | 2.15 | 2.12 | -1.83% | 286,800 |
| Aug 10, 2026 | 2.19 | 2.19 | 2.16 | 2.19 | 2.16 | - | 204,800 |
| Aug 7, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.16 | 0.46% | 61,600 |
| Aug 6, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.15 | - | 122,800 |
| Aug 5, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.15 | -0.46% | 90,700 |
| Aug 4, 2026 | 2.20 | 2.20 | 2.18 | 2.19 | 2.16 | -0.45% | 110,000 |
| Aug 3, 2026 | 2.18 | 2.20 | 2.17 | 2.20 | 2.17 | 0.92% | 69,200 |
| Jul 31, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.15 | -0.91% | 49,000 |
| Jul 30, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.17 | 1.38% | 27,900 |
| Jul 29, 2026 | 2.16 | 2.18 | 2.16 | 2.17 | 2.14 | - | 49,700 |