Innoprise Plantations Berhad (KLSE:INNO)
Malaysia
· Delayed Price · Currency is MYR 1.920
+0.050 (2.67%)
At close: Mar 9, 2026
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 277,500 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.54% | 161,900 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 465,300 |
| Mar 3, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 245,900 |
| Mar 2, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 565,700 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -4.08% | 1,385,300 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 269,400 |
| Feb 25, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 71,000 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 109,100 |
| Feb 23, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 129,300 |
| Feb 20, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 134,600 |
| Feb 19, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 114,900 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 35,300 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 76,100 |
| Feb 12, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 77,200 |
| Feb 11, 2026 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | - | 524,000 |
| Feb 10, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 232,000 |
| Feb 9, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 70,000 |
| Feb 6, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 134,600 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 199,500 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | 474,400 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 101,800 |
| Jan 30, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 121,300 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | - | 182,100 |
| Jan 28, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 412,100 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 160,300 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 49,600 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 108,700 |
| Jan 22, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 147,700 |
| Jan 21, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 178,500 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 91,300 |
| Jan 19, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | - | 242,000 |
| Jan 16, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 125,800 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 161,000 |
| Jan 14, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 206,700 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 261,400 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 252,500 |
| Jan 9, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 263,900 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 370,900 |
| Jan 7, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.61% | 165,700 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 181,300 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 90,300 |
| Jan 2, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 78,300 |
| Dec 31, 2025 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | -0.53% | 102,000 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | - | 164,100 |
| Dec 29, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.08% | 111,300 |
| Dec 26, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 179,700 |
| Dec 24, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 99,300 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 121,300 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 187,800 |
| Dec 19, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 114,300 |
| Dec 18, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 211,900 |
| Dec 17, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 157,600 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 748,500 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 210,700 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 295,100 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -3.12% | 410,400 |
| Dec 10, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.89 | 0.52% | 299,200 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.88 | 1.06% | 204,800 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.86 | -1.56% | 190,900 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.89 | -1.03% | 389,500 |
| Dec 4, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.90 | 1.57% | 471,700 |
| Dec 3, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.88 | - | 1,143,100 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.88 | 1.06% | 296,800 |
| Dec 1, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.86 | -0.53% | 279,500 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.87 | 0.53% | 207,900 |
| Nov 27, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.86 | -0.53% | 481,600 |
| Nov 26, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.87 | - | 158,400 |
| Nov 25, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.87 | -1.04% | 503,700 |
| Nov 24, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.89 | 0.52% | 206,900 |
| Nov 21, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.88 | -0.52% | 126,700 |
| Nov 20, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.89 | 1.59% | 629,600 |
| Nov 19, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.86 | 1.61% | 140,400 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.83 | - | 459,300 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.83 | -0.53% | 122,600 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.84 | -0.53% | 107,700 |
| Nov 13, 2025 | 1.87 | 1.90 | 1.86 | 1.88 | 1.85 | 0.53% | 242,700 |
| Nov 12, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.84 | -1.06% | 128,800 |
| Nov 11, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.86 | 0.53% | 139,800 |
| Nov 10, 2025 | 1.88 | 1.92 | 1.87 | 1.88 | 1.85 | - | 403,400 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.85 | - | 44,400 |
| Nov 6, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.85 | 1.62% | 44,700 |
| Nov 5, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.82 | -0.54% | 177,500 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.83 | - | 85,400 |
| Nov 3, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.83 | -1.06% | 147,700 |
| Oct 31, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.85 | 1.08% | 290,500 |
| Oct 30, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.83 | 1.09% | 122,300 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.81 | -1.08% | 280,000 |
| Oct 28, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | 0.54% | 49,900 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.82 | -0.54% | 332,600 |
| Oct 24, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.83 | 1.09% | 43,400 |
| Oct 23, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.81 | -0.54% | 252,800 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.82 | - | 109,500 |
| Oct 21, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.82 | 0.54% | 185,300 |
| Oct 17, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.81 | -1.08% | 246,700 |
| Oct 16, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.83 | -0.53% | 188,200 |
| Oct 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.84 | 1.08% | 191,600 |
| Oct 14, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.82 | -1.07% | 142,900 |
| Oct 13, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.84 | -1.06% | 207,000 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.86 | 1.07% | 780,400 |