Skip to main content
logo
Innoprise Plantations Berhad (KLSE:INNO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.010
-0.010 (-0.50%)
At close: Sep 21, 2026

KLSE:INNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262.022.062.012.022.02-104,700
Sep 17, 20262.052.062.012.022.02-1.94%217,300
Sep 15, 20262.132.132.052.062.06-2.83%152,900
Sep 14, 20262.112.132.092.122.120.24%142,200
Sep 11, 20262.142.142.122.142.120.47%59,100
Sep 10, 20262.142.142.102.132.11-0.47%112,000
Sep 9, 20262.132.152.132.142.120.47%114,900
Sep 8, 20262.122.142.122.132.110.47%110,900
Sep 7, 20262.132.132.112.122.100.47%76,100
Sep 4, 20262.132.132.112.112.09-0.47%29,400
Sep 3, 20262.112.142.102.122.100.47%126,200
Sep 2, 20262.072.132.062.112.091.93%354,500
Sep 1, 20262.122.122.052.072.05-1.90%279,100
Aug 28, 20262.152.152.102.112.09-0.94%223,300
Aug 27, 20262.142.152.122.132.11-0.47%121,100
Aug 26, 20262.172.172.132.142.12-1.83%148,500
Aug 24, 20262.172.182.152.182.150.46%129,500
Aug 21, 20262.142.172.132.172.141.88%121,000
Aug 20, 20262.192.192.102.132.11-2.29%412,200
Aug 19, 20262.182.192.162.182.15-81,400
Aug 18, 20262.182.182.162.182.15-42,300
Aug 17, 20262.182.192.162.182.15-68,900
Aug 14, 20262.172.192.162.182.150.46%43,700
Aug 13, 20262.152.202.142.172.140.46%125,300
Aug 12, 20262.152.172.142.162.130.47%141,000
Aug 11, 20262.192.202.132.152.12-1.83%286,800
Aug 10, 20262.192.192.162.192.16-204,800
Aug 7, 20262.182.202.182.192.160.46%61,600
Aug 6, 20262.182.202.182.182.15-122,800
Aug 5, 20262.182.202.182.182.15-0.46%90,700
Aug 4, 20262.202.202.182.192.16-0.45%110,000
Aug 3, 20262.182.202.172.202.170.92%69,200
Jul 31, 20262.202.202.182.182.15-0.91%49,000
Jul 30, 20262.172.202.172.202.171.38%27,900
Jul 29, 20262.162.182.162.172.14-49,700
Jul 28, 20262.172.192.162.172.14-77,500
Jul 27, 20262.192.202.172.172.14-0.91%88,500
Jul 24, 20262.172.202.172.192.160.92%136,500
Jul 23, 20262.182.182.172.172.14-0.46%39,600
Jul 22, 20262.182.182.172.182.15-37,600
Jul 21, 20262.192.192.172.182.15-0.46%44,900
Jul 20, 20262.172.192.172.192.160.46%36,500
Jul 17, 20262.172.182.172.182.15-52,700
Jul 16, 20262.202.202.172.182.15-0.91%146,200
Jul 15, 20262.202.202.172.202.170.46%144,800
Jul 14, 20262.182.202.182.192.160.46%264,200
Jul 13, 20262.132.202.132.182.152.35%276,300
Jul 10, 20262.152.152.122.132.11-0.47%93,300
Jul 9, 20262.112.162.112.142.120.94%284,600
Jul 8, 20262.092.122.082.122.101.44%175,600