Skip to main content
logo
Innoprise Plantations Berhad (KLSE:INNO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
+0.030 (1.49%)
At close: Jun 30, 2026

KLSE:INNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20262.052.052.032.042.04-100,900
Jun 16, 20262.052.052.032.042.04-0.49%158,100
Jun 15, 20262.042.062.022.052.050.99%248,200
Jun 12, 20262.052.052.022.032.03-1.46%174,400
Jun 11, 20262.082.092.052.062.06-0.48%163,400
Jun 10, 20262.122.122.112.112.07-131,000
Jun 9, 20262.122.122.102.112.07-0.47%84,400
Jun 8, 20262.102.122.102.122.08-105,200
Jun 5, 20262.122.122.102.122.08-0.47%243,600
Jun 4, 20262.102.132.102.132.090.47%171,200
Jun 3, 20262.112.122.102.122.080.47%146,500
May 29, 20262.122.122.102.112.07-0.47%104,700
May 28, 20262.082.122.082.122.080.95%99,400
May 26, 20262.102.122.102.102.06-1.41%89,900
May 25, 20262.092.132.092.132.091.91%201,800
May 22, 20262.082.122.082.092.050.48%285,300
May 21, 20262.092.092.062.082.040.48%67,600
May 20, 20262.062.102.062.072.030.49%165,200
May 19, 20262.102.122.052.062.02-1.90%252,600
May 18, 20262.132.132.092.102.06-1.87%279,400
May 15, 20262.122.152.112.142.100.94%131,700
May 14, 20262.122.152.122.122.080.47%193,800
May 13, 20262.102.132.092.112.070.48%130,300
May 12, 20262.102.102.082.102.06-66,200
May 11, 20262.062.122.062.102.060.96%100,400
May 8, 20262.052.082.052.082.041.46%117,600
May 7, 20262.102.102.052.052.01-2.84%459,700
May 6, 20262.112.172.072.112.070.48%595,900
May 5, 20262.052.122.052.102.062.44%415,500
May 4, 20262.042.052.012.052.010.49%155,700
Apr 30, 20262.042.042.012.042.00-195,400
Apr 29, 20262.012.042.012.042.001.49%157,700
Apr 28, 20262.032.042.012.011.97-0.50%448,400
Apr 27, 20262.002.041.992.021.981.00%203,200
Apr 24, 20261.982.011.972.001.960.50%381,200
Apr 23, 20261.961.991.961.991.951.53%614,600
Apr 22, 20261.961.971.951.961.920.51%204,900
Apr 21, 20261.941.961.931.951.910.52%204,200
Apr 20, 20261.931.951.931.941.900.52%146,500
Apr 17, 20261.941.941.931.931.89-0.52%204,300
Apr 16, 20261.941.941.921.941.90-167,600
Apr 15, 20261.941.941.921.941.90-159,200
Apr 14, 20261.941.951.931.941.90-56,600