Innoprise Plantations Berhad (KLSE:INNO)
Malaysia
· Delayed Price · Currency is MYR 2.010
-0.010 (-0.50%)
At close: Apr 28, 2026
KLSE:INNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.85 | 0.54% | 161,900 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.84 | -1.59% | 465,300 |
| Mar 3, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.87 | - | 245,900 |
| Mar 2, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.87 | 0.53% | 565,700 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.86 | -4.08% | 1,385,300 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.93 | -1.51% | 269,400 |
| Feb 25, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.96 | - | 71,000 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.50% | 109,100 |
| Feb 23, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 1.97 | 1.01% | 129,300 |
| Feb 20, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.95 | 1.02% | 134,600 |
| Feb 19, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.93 | - | 114,900 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.93 | - | 35,300 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.93 | -1.01% | 76,100 |
| Feb 12, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.95 | 1.02% | 77,200 |
| Feb 11, 2026 | 1.97 | 2.01 | 1.96 | 1.96 | 1.93 | - | 524,000 |
| Feb 10, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.93 | 1.03% | 232,000 |
| Feb 9, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.52% | 70,000 |
| Feb 6, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.90 | 0.52% | 134,600 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.89 | -1.54% | 199,500 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.92 | -1.02% | 474,400 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.94 | 0.51% | 101,800 |
| Jan 30, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.93 | 1.03% | 121,300 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.91 | - | 182,100 |
| Jan 28, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.91 | -0.51% | 412,100 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | 1.04% | 160,300 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.90 | -0.52% | 49,600 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.91 | - | 108,700 |
| Jan 22, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.91 | 1.04% | 147,700 |
| Jan 21, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.89 | 1.05% | 178,500 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.88 | -0.52% | 91,300 |
| Jan 19, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.88 | - | 242,000 |
| Jan 16, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.88 | 0.53% | 125,800 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.88 | - | 161,000 |
| Jan 14, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.88 | -0.52% | 206,700 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.88 | -1.04% | 261,400 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.90 | 1.05% | 252,500 |
| Jan 9, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.88 | 0.53% | 263,900 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.88 | 0.53% | 370,900 |
| Jan 7, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.87 | 1.61% | 165,700 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.84 | - | 181,300 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.84 | -1.06% | 90,300 |
| Jan 2, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.86 | 1.08% | 78,300 |
| Dec 31, 2025 | 1.86 | 1.89 | 1.86 | 1.86 | 1.84 | -0.53% | 102,000 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.85 | - | 164,100 |
| Dec 29, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.85 | 1.08% | 111,300 |
| Dec 26, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.83 | 0.54% | 179,700 |
| Dec 24, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.82 | 0.55% | 99,300 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.81 | -1.08% | 121,300 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 187,800 |
| Dec 19, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.81 | 0.55% | 114,300 |
| Dec 18, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.80 | 0.55% | 211,900 |
| Dec 17, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.79 | -0.55% | 157,600 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.80 | -1.62% | 748,500 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.83 | - | 210,700 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.83 | -0.54% | 295,100 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.84 | -3.12% | 410,400 |
| Dec 10, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.86 | 0.52% | 299,200 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.85 | 1.06% | 204,800 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.83 | -1.56% | 190,900 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.86 | -1.03% | 389,500 |
| Dec 4, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.88 | 1.57% | 471,700 |
| Dec 3, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.85 | - | 1,143,100 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.85 | 1.06% | 296,800 |
| Dec 1, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.83 | -0.53% | 279,500 |