Innoprise Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.260	1.310	1.230	1.290	0.801	1,125,200
2021-11-26	1.350	1.350	1.250	1.270	0.789	2,797,700
2021-11-25	1.350	1.360	1.330	1.350	0.839	649,700
2021-11-24	1.360	1.360	1.330	1.360	0.845	569,400
2021-11-23	1.380	1.400	1.330	1.360	0.845	1,874,200
2021-11-22	1.310	1.390	1.310	1.360	0.845	2,633,000
2021-11-19	1.310	1.310	1.300	1.310	0.814	456,500
2021-11-18	1.280	1.300	1.280	1.300	0.808	276,800
2021-11-17	1.270	1.300	1.270	1.280	0.795	345,500
2021-11-16	1.260	1.290	1.250	1.270	0.789	335,000
2021-11-15	1.290	1.290	1.260	1.260	0.783	490,600
2021-11-12	1.320	1.320	1.270	1.280	0.795	547,600
2021-11-11	1.290	1.310	1.280	1.310	0.814	284,500
2021-11-10	1.280	1.290	1.280	1.280	0.795	279,500
2021-11-09	1.280	1.280	1.260	1.280	0.795	160,100
2021-11-08	1.270	1.290	1.270	1.270	0.789	274,800
2021-11-05	1.280	1.300	1.260	1.270	0.789	239,400
2021-11-03	1.270	1.280	1.250	1.260	0.783	229,800
2021-11-02	1.280	1.290	1.270	1.270	0.789	151,500
2021-11-01	1.250	1.280	1.250	1.270	0.789	427,500
2021-10-29	1.300	1.300	1.250	1.260	0.783	732,600
2021-10-28	1.310	1.310	1.280	1.300	0.808	391,300
2021-10-27	1.300	1.320	1.300	1.310	0.814	226,200
2021-10-26	1.300	1.320	1.300	1.300	0.808	486,600
2021-10-25	1.290	1.310	1.290	1.310	0.814	799,200
2021-10-22	1.280	1.290	1.270	1.290	0.801	251,600
2021-10-21	1.290	1.310	1.280	1.290	0.801	354,600
2021-10-20	1.300	1.300	1.260	1.290	0.801	1,481,400
2021-10-18	1.310	1.320	1.300	1.300	0.808	662,100
2021-10-15	1.300	1.310	1.300	1.300	0.808	286,600
2021-10-14	1.310	1.320	1.300	1.300	0.808	498,800

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.