Kuala Lumpur - Delayed Quote MYR

Innoprise Plantations Berhad (6262.KL)

Compare
1.5800
-0.0100
(-0.63%)
At close: January 10 at 4:53:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.6000 1.6000 1.5800 1.5800 1.5800 154,200
Jan 9, 2025 1.6000 1.6000 1.5800 1.5900 1.5900 144,100
Jan 8, 2025 1.6100 1.6100 1.6000 1.6000 1.6000 159,600
Jan 7, 2025 1.6200 1.6400 1.6000 1.6100 1.6100 224,800
Jan 6, 2025 1.6200 1.6300 1.6100 1.6200 1.6200 186,800
Jan 3, 2025 1.6200 1.6500 1.6000 1.6200 1.6200 177,400
Jan 2, 2025 1.6400 1.6400 1.6000 1.6100 1.6100 401,200
Dec 31, 2024 1.6500 1.6600 1.6300 1.6400 1.6400 128,600
Dec 30, 2024 1.6300 1.6600 1.6300 1.6600 1.6600 211,100
Dec 27, 2024 1.6300 1.6400 1.6200 1.6300 1.6300 70,300
Dec 26, 2024 1.5800 1.6200 1.5800 1.6200 1.6200 170,000
Dec 24, 2024 1.6000 1.6200 1.5800 1.5800 1.5800 146,900
Dec 23, 2024 1.5800 1.6000 1.5800 1.6000 1.6000 119,800
Dec 20, 2024 1.5800 1.6200 1.5700 1.5800 1.5800 255,800
Dec 19, 2024 1.6000 1.6000 1.5600 1.5900 1.5900 1,153,400
Dec 18, 2024 1.6600 1.6600 1.6300 1.6300 1.6300 243,100
Dec 17, 2024 1.6500 1.6600 1.6400 1.6600 1.6600 124,400
Dec 16, 2024 1.6600 1.6600 1.6400 1.6500 1.6500 195,100
Dec 13, 2024 1.6500 1.6800 1.6400 1.6500 1.6500 419,100
Dec 12, 2024 1.6800 1.6900 1.6600 1.6600 1.6600 684,300
Dec 11, 2024 1.7200 1.7600 1.6900 1.6900 1.6900 662,600
Dec 10, 2024 1.7500 1.7600 1.7100 1.7600 1.7600 317,000
Dec 9, 2024 0.0380 Dividend
Dec 9, 2024 1.7500 1.7500 1.7000 1.7500 1.7500 471,000
Dec 6, 2024 1.8000 1.8000 1.7700 1.7800 1.7420 521,200
Dec 5, 2024 1.7800 1.8200 1.7700 1.8000 1.7616 788,900
Dec 4, 2024 1.8200 1.8200 1.7800 1.7900 1.7518 542,400
Dec 3, 2024 1.7900 1.8200 1.7600 1.8100 1.7714 880,000
Dec 2, 2024 1.7800 1.8100 1.7700 1.7900 1.7518 596,100
Nov 29, 2024 1.7400 1.8000 1.7400 1.7800 1.7420 782,100
Nov 28, 2024 1.7400 1.7600 1.7200 1.7300 1.6931 395,500
Nov 27, 2024 1.7200 1.7600 1.7200 1.7500 1.7126 459,000
Nov 26, 2024 1.7300 1.7300 1.7000 1.7300 1.6931 443,400
Nov 25, 2024 1.6700 1.7000 1.6600 1.7000 1.6637 355,500
Nov 22, 2024 1.6700 1.7000 1.6600 1.6700 1.6343 423,600
Nov 21, 2024 1.7600 1.7800 1.6800 1.6800 1.6441 870,800
Nov 20, 2024 1.7200 1.8000 1.7200 1.7600 1.7224 468,000
Nov 19, 2024 1.7300 1.7300 1.6900 1.7200 1.6833 335,300
Nov 18, 2024 1.7000 1.7300 1.6900 1.7300 1.6931 439,000
Nov 15, 2024 1.7300 1.7300 1.6500 1.6900 1.6539 1,119,400
Nov 14, 2024 1.7200 1.7500 1.7000 1.7300 1.6931 349,300
Nov 13, 2024 1.7800 1.7800 1.7200 1.7500 1.7126 1,047,100
Nov 12, 2024 1.8000 1.8100 1.7300 1.7700 1.7322 976,200
Nov 11, 2024 1.7600 1.8300 1.7600 1.8000 1.7616 1,796,100
Nov 8, 2024 1.7000 1.7500 1.6800 1.7500 1.7126 1,116,900
Nov 7, 2024 1.6900 1.7200 1.6800 1.7000 1.6637 1,155,200
Nov 6, 2024 1.6400 1.6900 1.6400 1.6800 1.6441 470,100
Nov 5, 2024 1.7000 1.7000 1.6100 1.6400 1.6050 879,500
Nov 4, 2024 1.7300 1.7300 1.6800 1.7000 1.6637 809,800
Nov 1, 2024 1.6900 1.7200 1.6800 1.7100 1.6735 991,100
Oct 30, 2024 1.6500 1.7000 1.6400 1.6900 1.6539 1,160,100
Oct 29, 2024 1.6000 1.6500 1.5900 1.6400 1.6050 312,400
Oct 28, 2024 1.6400 1.6500 1.5800 1.6000 1.5658 626,800
Oct 25, 2024 1.6000 1.6600 1.6000 1.6400 1.6050 1,309,400
Oct 24, 2024 1.5600 1.6100 1.5600 1.6000 1.5658 946,400
Oct 23, 2024 1.5300 1.5800 1.5300 1.5700 1.5365 1,130,000
Oct 22, 2024 1.5300 1.5300 1.5100 1.5200 1.4876 118,900
Oct 21, 2024 1.5200 1.5300 1.5100 1.5300 1.4973 154,500
Oct 18, 2024 1.5200 1.5500 1.5200 1.5400 1.5071 467,100
Oct 17, 2024 1.5100 1.5200 1.5000 1.5200 1.4876 108,700
Oct 16, 2024 1.5000 1.5100 1.4900 1.5100 1.4778 252,700
Oct 15, 2024 1.5300 1.5300 1.5000 1.5000 1.4680 276,900
Oct 14, 2024 1.5400 1.5400 1.5300 1.5400 1.5071 153,700
Oct 11, 2024 1.5400 1.5700 1.5400 1.5500 1.5169 268,500
Oct 10, 2024 1.5200 1.5400 1.5200 1.5300 1.4973 151,700
Oct 9, 2024 1.5300 1.5400 1.5200 1.5300 1.4973 218,500
Oct 8, 2024 1.5500 1.5500 1.5300 1.5300 1.4973 281,800
Oct 7, 2024 1.5500 1.5700 1.5300 1.5500 1.5169 600,400
Oct 4, 2024 1.4900 1.5600 1.4900 1.5500 1.5169 1,960,400
Oct 3, 2024 1.4900 1.4900 1.4800 1.4800 1.4484 95,100
Oct 2, 2024 1.4700 1.4900 1.4700 1.4800 1.4484 338,000
Oct 1, 2024 1.4700 1.4900 1.4700 1.4800 1.4484 116,900
Sep 30, 2024 1.4900 1.4900 1.4600 1.4800 1.4484 245,400
Sep 27, 2024 1.4900 1.5000 1.4800 1.4900 1.4582 288,300
Sep 26, 2024 1.4700 1.4900 1.4700 1.4900 1.4582 130,200
Sep 25, 2024 1.4900 1.4900 1.4600 1.4700 1.4386 81,600
Sep 24, 2024 1.4600 1.4900 1.4500 1.4700 1.4386 234,200
Sep 23, 2024 1.4500 1.4600 1.4500 1.4500 1.4190 84,100
Sep 20, 2024 1.4500 1.4600 1.4400 1.4500 1.4190 83,600
Sep 19, 2024 1.4400 1.4500 1.4400 1.4400 1.4093 165,600
Sep 18, 2024 1.4600 1.4600 1.4400 1.4400 1.4093 112,900
Sep 17, 2024 1.4600 1.4800 1.4400 1.4600 1.4288 185,700
Sep 13, 2024 1.4400 1.4600 1.4300 1.4500 1.4190 47,500
Sep 12, 2024 1.4100 1.4700 1.4000 1.4600 1.4288 253,400
Sep 11, 2024 1.4700 1.4700 1.4200 1.4200 1.3897 277,900
Sep 10, 2024 1.4800 1.4800 1.4600 1.4700 1.4386 64,500
Sep 9, 2024 0.0300 Dividend
Sep 9, 2024 1.5100 1.5100 1.4600 1.4700 1.4386 210,500
Sep 6, 2024 1.5200 1.5200 1.5100 1.5200 1.4582 331,500
Sep 5, 2024 1.5400 1.5400 1.5100 1.5200 1.4582 169,000
Sep 4, 2024 1.5100 1.5400 1.5100 1.5400 1.4774 326,800
Sep 3, 2024 1.5400 1.5500 1.5100 1.5300 1.4678 605,600
Sep 2, 2024 1.5200 1.5400 1.5200 1.5400 1.4774 728,100
Aug 30, 2024 1.4800 1.5200 1.4700 1.5200 1.4582 872,000
Aug 29, 2024 1.4900 1.4900 1.4700 1.4800 1.4198 290,800
Aug 28, 2024 1.4900 1.4900 1.4800 1.4800 1.4198 174,900
Aug 27, 2024 1.4700 1.4900 1.4700 1.4900 1.4294 313,600
Aug 26, 2024 1.4700 1.4700 1.4600 1.4700 1.4102 116,200
Aug 23, 2024 1.4500 1.4600 1.4500 1.4600 1.4006 56,900
Aug 22, 2024 1.4600 1.4800 1.4600 1.4600 1.4006 212,600
Aug 21, 2024 1.4500 1.4700 1.4400 1.4600 1.4006 116,000
Aug 20, 2024 1.4600 1.4700 1.4400 1.4500 1.3910 383,400
Aug 19, 2024 1.4100 1.4300 1.4100 1.4300 1.3719 82,400
Aug 16, 2024 1.4200 1.4200 1.4100 1.4200 1.3623 58,200
Aug 15, 2024 1.4200 1.4200 1.4100 1.4100 1.3527 54,600
Aug 14, 2024 1.4300 1.4300 1.4100 1.4200 1.3623 25,000
Aug 13, 2024 1.4500 1.4500 1.4100 1.4100 1.3527 35,600
Aug 12, 2024 1.4400 1.4500 1.4200 1.4200 1.3623 52,400
Aug 9, 2024 1.4200 1.4300 1.4100 1.4200 1.3623 134,400
Aug 8, 2024 1.4200 1.4200 1.4100 1.4100 1.3527 28,700
Aug 7, 2024 1.4000 1.4200 1.4000 1.4200 1.3623 136,600
Aug 6, 2024 1.3500 1.4000 1.3500 1.4000 1.3431 451,800
Aug 5, 2024 1.4200 1.4200 1.3500 1.3600 1.3047 1,095,200
Aug 2, 2024 1.4400 1.4400 1.4200 1.4300 1.3719 165,600
Aug 1, 2024 1.4400 1.4600 1.4400 1.4600 1.4006 86,300
Jul 31, 2024 1.4400 1.4500 1.4400 1.4400 1.3814 98,200
Jul 30, 2024 1.4300 1.4400 1.4300 1.4300 1.3719 99,300
Jul 29, 2024 1.4300 1.4500 1.4200 1.4300 1.3719 92,300
Jul 26, 2024 1.4200 1.4400 1.4200 1.4300 1.3719 130,100
Jul 25, 2024 1.4200 1.4300 1.4200 1.4200 1.3623 74,900
Jul 24, 2024 1.4300 1.4300 1.4100 1.4200 1.3623 397,500
Jul 23, 2024 1.4300 1.4400 1.4300 1.4300 1.3719 25,700
Jul 22, 2024 1.4500 1.4500 1.4200 1.4300 1.3719 49,500
Jul 19, 2024 1.4400 1.4500 1.4400 1.4400 1.3814 93,300
Jul 18, 2024 1.4400 1.4400 1.4200 1.4200 1.3623 37,300
Jul 17, 2024 1.4300 1.4400 1.4200 1.4300 1.3719 120,300
Jul 16, 2024 1.4300 1.4400 1.4300 1.4300 1.3719 78,700
Jul 15, 2024 1.4400 1.4400 1.4300 1.4300 1.3719 19,500
Jul 12, 2024 1.4300 1.4400 1.4300 1.4400 1.3814 32,100
Jul 11, 2024 1.4100 1.4300 1.4100 1.4200 1.3623 29,600
Jul 10, 2024 1.4100 1.4300 1.4000 1.4100 1.3527 493,700
Jul 9, 2024 1.4300 1.4400 1.4100 1.4100 1.3527 423,000
Jul 5, 2024 1.4500 1.4500 1.4300 1.4300 1.3719 75,800
Jul 4, 2024 1.4600 1.4600 1.4500 1.4600 1.4006 129,400
Jul 3, 2024 1.4300 1.4600 1.4300 1.4600 1.4006 303,500
Jul 2, 2024 1.4300 1.4400 1.4200 1.4300 1.3719 40,300
Jul 1, 2024 1.4100 1.4400 1.4100 1.4200 1.3623 247,000
Jun 28, 2024 1.4100 1.4200 1.4100 1.4100 1.3527 88,800
Jun 27, 2024 1.4100 1.4100 1.4100 1.4100 1.3527 48,100
Jun 26, 2024 1.4100 1.4100 1.4100 1.4100 1.3527 67,500
Jun 25, 2024 1.4100 1.4200 1.4100 1.4100 1.3527 119,100
Jun 24, 2024 1.4100 1.4200 1.4100 1.4100 1.3527 103,900
Jun 21, 2024 1.4200 1.4200 1.4100 1.4100 1.3527 83,200
Jun 20, 2024 1.4300 1.4300 1.4200 1.4200 1.3623 180,700
Jun 19, 2024 1.4300 1.4300 1.4200 1.4200 1.3623 171,300
Jun 18, 2024 1.4300 1.4300 1.4200 1.4200 1.3623 152,200
Jun 14, 2024 1.4200 1.4200 1.4100 1.4200 1.3623 209,000
Jun 13, 2024 1.4300 1.4300 1.4200 1.4200 1.3623 234,500
Jun 12, 2024 0.0225 Dividend
Jun 12, 2024 1.4400 1.4400 1.4300 1.4300 1.3719 185,100
Jun 11, 2024 1.4600 1.4700 1.4600 1.4700 1.3886 239,600
Jun 10, 2024 1.4600 1.4700 1.4600 1.4700 1.3886 67,300
Jun 7, 2024 1.4400 1.4800 1.4400 1.4600 1.3792 273,100
Jun 6, 2024 1.4500 1.4500 1.4200 1.4300 1.3509 546,000
Jun 5, 2024 1.4600 1.4600 1.4300 1.4500 1.3697 684,600
Jun 4, 2024 1.4500 1.4600 1.4500 1.4500 1.3697 73,300
May 31, 2024 1.4600 1.4600 1.4500 1.4500 1.3697 76,200
May 30, 2024 1.4600 1.4700 1.4500 1.4500 1.3697 59,800
May 29, 2024 1.4600 1.4700 1.4400 1.4700 1.3886 164,900
May 28, 2024 1.4400 1.4600 1.4400 1.4500 1.3697 269,500
May 27, 2024 1.4500 1.4500 1.4300 1.4500 1.3697 537,100
May 24, 2024 1.4500 1.4600 1.4400 1.4400 1.3603 888,800
May 23, 2024 1.4500 1.4500 1.4400 1.4500 1.3697 610,200
May 21, 2024 1.4500 1.4700 1.4400 1.4500 1.3697 405,300
May 20, 2024 1.4600 1.4600 1.4400 1.4600 1.3792 274,500
May 17, 2024 1.4600 1.4600 1.4400 1.4500 1.3697 252,700
May 16, 2024 1.4500 1.4600 1.4500 1.4600 1.3792 176,800
May 15, 2024 1.4500 1.4600 1.4500 1.4500 1.3697 146,900
May 14, 2024 1.4500 1.4600 1.4500 1.4500 1.3697 218,900
May 13, 2024 1.4600 1.4700 1.4500 1.4500 1.3697 196,900
May 10, 2024 1.4600 1.4700 1.4500 1.4600 1.3792 124,000
May 9, 2024 1.4600 1.4600 1.4500 1.4500 1.3697 209,300
May 8, 2024 1.4500 1.4700 1.4500 1.4500 1.3697 44,000
May 7, 2024 1.4400 1.4700 1.4400 1.4500 1.3697 95,900
May 6, 2024 1.4600 1.4600 1.4400 1.4400 1.3603 258,100
May 3, 2024 1.4600 1.4700 1.4500 1.4600 1.3792 82,000
May 2, 2024 1.4500 1.4800 1.4400 1.4700 1.3886 111,000
Apr 30, 2024 1.4500 1.4500 1.4400 1.4500 1.3697 120,100
Apr 29, 2024 1.4300 1.4500 1.4300 1.4500 1.3697 98,300
Apr 26, 2024 1.4500 1.4500 1.4300 1.4300 1.3509 120,300
Apr 25, 2024 1.4700 1.4700 1.4400 1.4500 1.3697 144,500
Apr 24, 2024 1.4500 1.4700 1.4400 1.4700 1.3886 72,700
Apr 23, 2024 1.4500 1.4600 1.4400 1.4600 1.3792 40,900
Apr 22, 2024 1.4200 1.4500 1.4200 1.4500 1.3697 271,900
Apr 19, 2024 1.4400 1.4500 1.4200 1.4200 1.3414 460,100
Apr 18, 2024 1.4300 1.4400 1.4200 1.4400 1.3603 225,300
Apr 17, 2024 1.4300 1.4600 1.4300 1.4300 1.3509 274,200
Apr 16, 2024 1.4600 1.4600 1.4300 1.4300 1.3509 473,400
Apr 15, 2024 1.4900 1.4900 1.4600 1.4600 1.3792 686,200
Apr 12, 2024 1.5000 1.5000 1.4900 1.4900 1.4075 327,500
Apr 9, 2024 1.5100 1.5100 1.4900 1.5000 1.4170 159,800
Apr 8, 2024 1.5200 1.5200 1.4900 1.5100 1.4264 417,900
Apr 5, 2024 1.5100 1.5400 1.5000 1.5100 1.4264 390,100
Apr 4, 2024 1.4900 1.5200 1.4900 1.5100 1.4264 434,800
Apr 3, 2024 1.4800 1.5000 1.4700 1.4900 1.4075 188,200
Apr 2, 2024 1.4700 1.4800 1.4600 1.4600 1.3792 76,300
Apr 1, 2024 1.4500 1.4700 1.4500 1.4600 1.3792 83,000
Mar 29, 2024 1.4700 1.4700 1.4500 1.4500 1.3697 89,200
Mar 27, 2024 1.4800 1.4800 1.4500 1.4700 1.3886 135,800
Mar 26, 2024 1.4500 1.4700 1.4400 1.4700 1.3886 208,500
Mar 25, 2024 1.4300 1.4600 1.4300 1.4500 1.3697 365,400
Mar 22, 2024 1.4800 1.4800 1.4500 1.4500 1.3697 240,300
Mar 21, 2024 1.4700 1.4800 1.4700 1.4700 1.3886 209,100
Mar 20, 2024 1.4900 1.4900 1.4700 1.4700 1.3886 290,100
Mar 19, 2024 1.4900 1.5000 1.4800 1.5000 1.4170 168,200
Mar 18, 2024 1.5100 1.5100 1.4900 1.5000 1.4170 247,800
Mar 15, 2024 1.5300 1.5300 1.5000 1.5100 1.4264 382,200
Mar 14, 2024 1.5200 1.5400 1.5200 1.5300 1.4453 199,800
Mar 13, 2024 1.5200 1.5300 1.5100 1.5100 1.4264 184,100
Mar 12, 2024 1.5100 1.5300 1.5100 1.5200 1.4359 364,700
Mar 11, 2024 0.0300 Dividend
Mar 11, 2024 1.5400 1.5400 1.5100 1.5200 1.4359 347,900
Mar 8, 2024 1.5600 1.5800 1.5400 1.5700 1.4548 955,200
Mar 7, 2024 1.5300 1.5500 1.5200 1.5400 1.4270 1,074,600
Mar 6, 2024 1.5000 1.5300 1.5000 1.5300 1.4177 670,500
Mar 5, 2024 1.5100 1.5200 1.4900 1.5000 1.3899 376,800
Mar 4, 2024 1.4900 1.5000 1.4900 1.5000 1.3899 148,200
Mar 1, 2024 1.4700 1.5000 1.4700 1.5000 1.3899 192,000
Feb 29, 2024 1.4800 1.4800 1.4600 1.4700 1.3621 136,700
Feb 28, 2024 1.4600 1.4800 1.4600 1.4700 1.3621 114,400
Feb 27, 2024 1.4900 1.4900 1.4500 1.4600 1.3528 304,200
Feb 26, 2024 1.5000 1.5300 1.4800 1.4800 1.3714 288,900
Feb 23, 2024 1.5100 1.5100 1.4700 1.4800 1.3714 509,000
Feb 22, 2024 1.4900 1.5300 1.4900 1.5200 1.4084 422,300
Feb 21, 2024 1.5000 1.5000 1.4900 1.4900 1.3806 154,700
Feb 20, 2024 1.5200 1.5400 1.4900 1.5000 1.3899 297,700
Feb 19, 2024 1.5100 1.5400 1.5000 1.5300 1.4177 316,600
Feb 16, 2024 1.5200 1.5400 1.5100 1.5100 1.3992 321,800
Feb 15, 2024 1.4800 1.5400 1.4700 1.5200 1.4084 559,000
Feb 14, 2024 1.4700 1.4800 1.4600 1.4800 1.3714 123,400
Feb 13, 2024 1.4400 1.4800 1.4400 1.4600 1.3528 107,600
Feb 9, 2024 1.4400 1.4600 1.4400 1.4600 1.3528 187,000
Feb 8, 2024 1.4500 1.4500 1.4400 1.4500 1.3436 83,200
Feb 7, 2024 1.4400 1.4500 1.4300 1.4400 1.3343 47,200
Feb 6, 2024 1.4300 1.4400 1.4200 1.4300 1.3250 112,300
Feb 5, 2024 1.4300 1.4400 1.4300 1.4300 1.3250 150,300
Feb 2, 2024 1.4500 1.4600 1.4300 1.4300 1.3250 534,400
Jan 31, 2024 1.4600 1.4600 1.4400 1.4500 1.3436 316,100
Jan 30, 2024 1.4600 1.4800 1.4500 1.4600 1.3528 578,400
Jan 29, 2024 1.4400 1.4600 1.4300 1.4600 1.3528 527,900
Jan 26, 2024 1.4500 1.4500 1.4300 1.4400 1.3343 268,900
Jan 24, 2024 1.4200 1.4500 1.4100 1.4500 1.3436 474,100
Jan 23, 2024 1.4300 1.4300 1.4100 1.4200 1.3158 180,100
Jan 22, 2024 1.4200 1.4500 1.4100 1.4200 1.3158 566,800
Jan 19, 2024 1.3900 1.4200 1.3800 1.4200 1.3158 696,400
Jan 18, 2024 1.3700 1.3900 1.3700 1.3800 1.2787 251,700
Jan 17, 2024 1.3500 1.3900 1.3500 1.3700 1.2694 262,300
Jan 16, 2024 1.4200 1.4200 1.3500 1.3500 1.2509 622,800
Jan 15, 2024 1.4100 1.4300 1.4000 1.4200 1.3158 246,300
Jan 12, 2024 1.3700 1.4200 1.3600 1.4100 1.3065 1,050,800
Jan 11, 2024 1.3500 1.3700 1.3500 1.3700 1.2694 276,200
Jan 10, 2024 1.3500 1.3600 1.3400 1.3500 1.2509 237,200

Related Tickers

5113.KL Rimbunan Sawit Berhad
0.2250
+2.27%
 
5223.KL Mentiga Corporation Berhad
0.4100
0.00%
 
7176.KL TPC Plus Berhad
0.3650
0.00%
 
2038.KL Negri Sembilan Oil Palms Berhad
3.9100
-1.01%
 
2135.KL Gopeng Berhad
0.5300
+2.91%
 
7501.KL Harn Len Corporation Bhd
0.3800
0.00%
 
2542.KL Riverview Rubber Estates, Berhad
3.0700
+0.33%
 
2453.KL Kluang Rubber Company (Malaya) Berhad
5.72
0.00%
 
5135.KL Sarawak Plantation Berhad
2.3300
-0.43%
 
2569.KL Sungei Bagan Rubber Company (Malaya) Berhad
5.50
+0.36%