Innoprise Plantations Berhad (KLSE:INNO)
Malaysia
· Delayed Price · Currency is MYR 1.920
-0.020 (-1.03%)
At close: Dec 5, 2025
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 389,500 |
| Dec 4, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 471,700 |
| Dec 3, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 1,143,100 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.06% | 296,800 |
| Dec 1, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 279,500 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 207,900 |
| Nov 27, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 481,600 |
| Nov 26, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 158,400 |
| Nov 25, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 503,700 |
| Nov 24, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 206,900 |
| Nov 21, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 126,700 |
| Nov 20, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 629,600 |
| Nov 19, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 1.61% | 140,400 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 459,300 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 122,600 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 107,700 |
| Nov 13, 2025 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 242,700 |
| Nov 12, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 128,800 |
| Nov 11, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 139,800 |
| Nov 10, 2025 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | - | 403,400 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 44,400 |
| Nov 6, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | 44,700 |
| Nov 5, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 177,500 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - | 85,400 |
| Nov 3, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 147,700 |
| Oct 31, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 290,500 |
| Oct 30, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 122,300 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 280,000 |
| Oct 28, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 49,900 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 332,600 |
| Oct 24, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 43,400 |
| Oct 23, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 252,800 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 109,500 |
| Oct 21, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 185,300 |
| Oct 17, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 246,700 |
| Oct 16, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 188,200 |
| Oct 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 191,600 |
| Oct 14, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 142,900 |
| Oct 13, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 207,000 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | 1.07% | 780,400 |
| Oct 9, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 552,600 |
| Oct 8, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.79% | 733,000 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 207,400 |
| Oct 6, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 901,300 |
| Oct 3, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 308,500 |
| Oct 2, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | - | 156,200 |
| Oct 1, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 222,900 |
| Sep 30, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 93,000 |
| Sep 29, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 232,500 |
| Sep 26, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 386,600 |
| Sep 25, 2025 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 434,500 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 533,100 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 752,000 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 176,500 |
| Sep 19, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 256,200 |
| Sep 18, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 51,300 |
| Sep 17, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 86,200 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.88 | - | 110,100 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.88 | 1.06% | 256,900 |
| Sep 10, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.86 | - | 233,300 |
| Sep 9, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.86 | 0.53% | 199,100 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.85 | -0.53% | 195,100 |
| Sep 4, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.86 | - | 69,900 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.86 | 0.53% | 79,000 |
| Sep 2, 2025 | 1.86 | 1.88 | 1.84 | 1.87 | 1.85 | 1.08% | 120,800 |
| Aug 29, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.83 | 1.09% | 186,900 |
| Aug 28, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.81 | -2.66% | 665,400 |
| Aug 27, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.86 | -1.57% | 1,167,000 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.89 | 1.91 | 1.88 | -1.55% | 825,900 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.91 | 0.52% | 342,200 |
| Aug 22, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.90 | - | 260,700 |
| Aug 21, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.90 | -0.52% | 729,600 |
| Aug 20, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | - | 361,400 |
| Aug 19, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.91 | - | 348,800 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.91 | -1.52% | 534,400 |
| Aug 15, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.94 | 1.03% | 497,900 |
| Aug 14, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.92 | -0.51% | 566,400 |
| Aug 13, 2025 | 1.95 | 1.99 | 1.94 | 1.96 | 1.93 | 0.51% | 804,600 |
| Aug 12, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.92 | 1.04% | 643,000 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.90 | -2.53% | 646,900 |
| Aug 8, 2025 | 1.90 | 1.99 | 1.89 | 1.98 | 1.95 | 4.21% | 926,200 |
| Aug 7, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.88 | 2.15% | 420,600 |
| Aug 6, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.84 | - | 129,200 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.84 | - | 132,000 |
| Aug 4, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.84 | 1.09% | 234,100 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.82 | -1.08% | 227,100 |
| Jul 31, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.84 | - | 139,600 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.84 | 0.54% | 154,400 |
| Jul 29, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.83 | 0.54% | 155,900 |
| Jul 28, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.82 | - | 190,600 |
| Jul 25, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.82 | -1.08% | 168,100 |
| Jul 24, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.84 | -0.53% | 319,600 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.85 | 0.54% | 137,300 |
| Jul 22, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.84 | 0.54% | 129,000 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.83 | - | 205,100 |
| Jul 18, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.83 | - | 189,900 |
| Jul 17, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.83 | 0.54% | 255,900 |
| Jul 16, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.82 | 0.55% | 204,800 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.81 | -0.54% | 151,500 |
| Jul 14, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.82 | - | 616,400 |