Skip to main content
logo
Innoprise Plantations Berhad (KLSE:INNO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.110
-0.020 (-0.94%)
At close: Aug 28, 2026

KLSE:INNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.152.152.102.112.11-0.94%223,300
Aug 27, 20262.142.152.122.132.13-0.47%121,100
Aug 26, 20262.172.172.132.142.14-1.83%148,500
Aug 24, 20262.172.182.152.182.180.46%129,500
Aug 21, 20262.142.172.132.172.171.88%121,000
Aug 20, 20262.192.192.102.132.13-2.29%412,200
Aug 19, 20262.182.192.162.182.18-81,400
Aug 18, 20262.182.182.162.182.18-42,300
Aug 17, 20262.182.192.162.182.18-68,900
Aug 14, 20262.172.192.162.182.180.46%43,700
Aug 13, 20262.152.202.142.172.170.46%125,300
Aug 12, 20262.152.172.142.162.160.47%141,000
Aug 11, 20262.192.202.132.152.15-1.83%286,800
Aug 10, 20262.192.192.162.192.19-204,800
Aug 7, 20262.182.202.182.192.190.46%61,600
Aug 6, 20262.182.202.182.182.18-122,800
Aug 5, 20262.182.202.182.182.18-0.46%90,700
Aug 4, 20262.202.202.182.192.19-0.45%110,000
Aug 3, 20262.182.202.172.202.200.92%69,200
Jul 31, 20262.202.202.182.182.18-0.91%49,000
Jul 30, 20262.172.202.172.202.201.38%27,900
Jul 29, 20262.162.182.162.172.17-49,700
Jul 28, 20262.172.192.162.172.17-77,500
Jul 27, 20262.192.202.172.172.17-0.91%88,500
Jul 24, 20262.172.202.172.192.190.92%136,500
Jul 23, 20262.182.182.172.172.17-0.46%39,600
Jul 22, 20262.182.182.172.182.18-37,600
Jul 21, 20262.192.192.172.182.18-0.46%44,900
Jul 20, 20262.172.192.172.192.190.46%36,500
Jul 17, 20262.172.182.172.182.18-52,700
Jul 16, 20262.202.202.172.182.18-0.91%146,200
Jul 15, 20262.202.202.172.202.200.46%144,800
Jul 14, 20262.182.202.182.192.190.46%264,200
Jul 13, 20262.132.202.132.182.182.35%276,300
Jul 10, 20262.152.152.122.132.13-0.47%93,300
Jul 9, 20262.112.162.112.142.140.94%284,600
Jul 8, 20262.092.122.082.122.121.44%175,600
Jul 7, 20262.092.092.072.092.09-74,000
Jul 6, 20262.092.092.072.092.09-75,900
Jul 3, 20262.072.092.072.092.090.97%72,000
Jul 2, 20262.042.072.042.072.071.97%151,200
Jul 1, 20262.042.042.032.032.03-0.49%49,100
Jun 30, 20262.012.042.012.042.041.49%98,900
Jun 29, 20262.022.022.002.012.01-0.50%232,500
Jun 26, 20262.022.042.012.022.02-86,000
Jun 25, 20262.042.042.012.022.02-0.98%210,300
Jun 24, 20262.042.052.032.042.04-0.49%156,000
Jun 23, 20262.042.072.032.052.050.49%109,500
Jun 22, 20262.052.072.032.042.04-89,700
Jun 19, 20262.062.082.042.042.04-124,000