Innoprise Plantations Berhad (KLSE:INNO)
Malaysia · Delayed Price · Currency is MYR 2.060
-0.040 (-1.90%)
At close: May 19, 2026
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.10 | 2.12 | 2.05 | 2.06 | 2.06 | -1.90% | 252,600 |
| May 18, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -1.87% | 279,400 |
| May 15, 2026 | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | 0.94% | 131,700 |
| May 14, 2026 | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | 0.47% | 193,800 |
| May 13, 2026 | 2.10 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 130,300 |
| May 12, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 66,200 |
| May 11, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 100,400 |
| May 8, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 117,600 |
| May 7, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.84% | 459,700 |
| May 6, 2026 | 2.11 | 2.17 | 2.07 | 2.11 | 2.11 | 0.48% | 595,900 |
| May 5, 2026 | 2.05 | 2.12 | 2.05 | 2.10 | 2.10 | 2.44% | 415,500 |
| May 4, 2026 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 155,700 |
| Apr 30, 2026 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | - | 195,400 |
| Apr 29, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 157,700 |
| Apr 28, 2026 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | 448,400 |
| Apr 27, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 203,200 |
| Apr 24, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 381,200 |
| Apr 23, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 614,600 |
| Apr 22, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 204,900 |
| Apr 21, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 204,200 |
| Apr 20, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 146,500 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 204,300 |
| Apr 16, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 167,600 |
| Apr 15, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 159,200 |
| Apr 14, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 56,600 |
| Apr 13, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 121,800 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 166,500 |
| Apr 9, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 118,400 |
| Apr 8, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 182,900 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 125,800 |
| Apr 6, 2026 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 315,700 |
| Apr 3, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 148,000 |
| Apr 2, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 178,600 |
| Apr 1, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | 545,200 |
| Mar 31, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 433,100 |
| Mar 30, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 619,600 |
| Mar 27, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 238,800 |
| Mar 26, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 238,300 |
| Mar 25, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | - | 188,300 |
| Mar 24, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 277,800 |
| 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 |