Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Innoprise Plantations Berhad (6262.KL)

1.7000
+0.0100
+(0.59%)
At close: 4:04:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.68001.71001.68001.70001.700091,100
Apr 23, 20251.70001.71001.68001.69001.6900322,500
Apr 22, 20251.70001.70001.68001.69001.6900248,200
Apr 21, 20251.70001.72001.67001.70001.7000226,600
Apr 18, 20251.70001.72001.69001.70001.7000340,100
Apr 17, 20251.71001.72001.69001.70001.7000356,800
Apr 16, 20251.71001.74001.70001.72001.7200273,700
Apr 15, 20251.72001.73001.69001.71001.7100346,800
Apr 14, 20251.70001.73001.68001.70001.7000235,600
Apr 11, 20251.66001.69001.65001.67001.6700209,300
Apr 10, 20251.66001.70001.65001.67001.6700814,800
Apr 9, 20251.67001.67001.58001.62001.6200799,500
Apr 8, 20251.65001.67001.63001.66001.6600364,200
Apr 7, 20251.70001.70001.61001.64001.64001,027,000
Apr 4, 20251.71001.73001.70001.73001.7300293,300
Apr 3, 20251.70001.75001.70001.73001.7300190,700
Apr 2, 20251.75001.75001.72001.72001.7200392,400
Mar 28, 20251.78001.78001.74001.75001.7500188,500
Mar 27, 20251.75001.77001.74001.77001.7700234,500
Mar 26, 20251.71001.76001.70001.76001.7600337,900
Mar 25, 20251.71001.71001.69001.70001.7000221,800
Mar 24, 20251.73001.73001.70001.71001.7100224,500
Mar 21, 20251.75001.75001.69001.73001.7300349,200
Mar 20, 20251.68001.73001.68001.73001.7300140,600
Mar 19, 20251.72001.73001.69001.69001.6900180,200
Mar 17, 20251.72001.77001.72001.72001.7200368,600
Mar 14, 20251.68001.72001.67001.71001.7100237,300
Mar 13, 20251.64001.73001.64001.69001.6900391,400
Mar 12, 2025 0.065 Dividend
Mar 12, 20251.76001.76001.62001.64001.64001,109,800
Mar 11, 20251.80001.82001.76001.82001.7550566,300
Mar 10, 20251.85001.85001.82001.83001.7646513,700
Mar 7, 20251.83001.84001.82001.83001.7646347,100
Mar 6, 20251.85001.85001.82001.82001.7550559,100
Mar 5, 20251.75001.86001.75001.85001.78391,189,600
Mar 4, 20251.80001.80001.75001.75001.6875448,700
Mar 3, 20251.77001.80001.77001.80001.7357673,900
Feb 28, 20251.78001.80001.77001.78001.7164820,600
Feb 27, 20251.77001.78001.75001.77001.7068312,000
Feb 26, 20251.78001.78001.76001.77001.7068574,000
Feb 25, 20251.77001.79001.76001.78001.71641,278,900
Feb 24, 20251.68001.73001.66001.73001.6682296,100
Feb 21, 20251.68001.69001.66001.69001.6296194,600
Feb 20, 20251.70001.71001.68001.68001.620092,300
Feb 19, 20251.70001.71001.70001.71001.6489169,400
Feb 18, 20251.72001.72001.70001.70001.6393152,500
Feb 17, 20251.70001.73001.70001.72001.658680,200
Feb 14, 20251.74001.74001.70001.70001.6393121,700
Feb 13, 20251.72001.74001.69001.74001.6779194,700
Feb 12, 20251.74001.75001.74001.74001.6779218,100
Feb 10, 20251.67001.73001.67001.73001.6682401,900
Feb 7, 20251.68001.69001.68001.68001.6200238,600
Feb 6, 20251.65001.68001.65001.66001.600792,500
Feb 5, 20251.69001.69001.64001.65001.5911398,500
Feb 4, 20251.65001.68001.65001.66001.6007175,200
Feb 3, 20251.63001.66001.61001.63001.571871,800
Jan 31, 20251.60001.63001.60001.61001.552541,200
Jan 28, 20251.61001.62001.60001.60001.542932,800
Jan 27, 20251.63001.64001.60001.61001.552582,800
Jan 24, 20251.66001.67001.63001.63001.5718144,100
Jan 23, 20251.66001.67001.65001.65001.591193,500
Jan 22, 20251.65001.68001.65001.66001.6007266,800
Jan 21, 20251.62001.64001.62001.64001.581492,500
Jan 20, 20251.60001.63001.60001.62001.5621169,500
Jan 17, 20251.57001.60001.56001.59001.533270,900
Jan 16, 20251.61001.61001.55001.59001.5332268,900
Jan 15, 20251.63001.63001.59001.60001.5429150,000
Jan 14, 20251.58001.65001.58001.64001.5814238,700
Jan 13, 20251.57001.59001.57001.58001.5236277,100
Jan 10, 20251.60001.60001.58001.58001.5236154,200
Jan 9, 20251.60001.60001.58001.59001.5332144,100
Jan 8, 20251.61001.61001.60001.60001.5429159,600
Jan 7, 20251.62001.64001.60001.61001.5525224,800
Jan 6, 20251.62001.63001.61001.62001.5621186,800
Jan 3, 20251.62001.65001.60001.62001.5621177,400
Jan 2, 20251.64001.64001.60001.61001.5525401,200
Dec 31, 20241.65001.66001.63001.64001.5814128,600
Dec 30, 20241.63001.66001.63001.66001.6007211,100
Dec 27, 20241.63001.64001.62001.63001.571870,300
Dec 26, 20241.58001.62001.58001.62001.5621170,000
Dec 24, 20241.60001.62001.58001.58001.5236146,900
Dec 23, 20241.58001.60001.58001.60001.5429119,800
Dec 20, 20241.58001.62001.57001.58001.5236255,800
Dec 19, 20241.60001.60001.56001.59001.53321,153,400
Dec 18, 20241.66001.66001.63001.63001.5718243,100
Dec 17, 20241.65001.66001.64001.66001.6007124,400
Dec 16, 20241.66001.66001.64001.65001.5911195,100
Dec 13, 20241.65001.68001.64001.65001.5911419,100
Dec 12, 20241.68001.69001.66001.66001.6007684,300
Dec 11, 20241.72001.76001.69001.69001.6296662,600
Dec 10, 20241.75001.76001.71001.76001.6971317,000
Dec 9, 2024 0.038 Dividend
Dec 9, 20241.75001.75001.70001.75001.6875471,000
Dec 6, 20241.80001.80001.77001.78001.6798521,200
Dec 5, 20241.78001.82001.77001.80001.6987788,900
Dec 4, 20241.82001.82001.78001.79001.6892542,400
Dec 3, 20241.79001.82001.76001.81001.7081880,000
Dec 2, 20241.78001.81001.77001.79001.6892596,100
Nov 29, 20241.74001.80001.74001.78001.6798782,100
Nov 28, 20241.74001.76001.72001.73001.6326395,500
Nov 27, 20241.72001.76001.72001.75001.6515459,000
Nov 26, 20241.73001.73001.70001.73001.6326443,400
Nov 25, 20241.67001.70001.66001.70001.6043355,500
Nov 22, 20241.67001.70001.66001.67001.5760423,600
Nov 21, 20241.76001.78001.68001.68001.5854870,800
Nov 20, 20241.72001.80001.72001.76001.6609468,000
Nov 19, 20241.73001.73001.69001.72001.6232335,300
Nov 18, 20241.70001.73001.69001.73001.6326439,000
Nov 15, 20241.73001.73001.65001.69001.59491,119,400
Nov 14, 20241.72001.75001.70001.73001.6326349,300
Nov 13, 20241.78001.78001.72001.75001.65151,047,100
Nov 12, 20241.80001.81001.73001.77001.6703976,200
Nov 11, 20241.76001.83001.76001.80001.69871,796,100
Nov 8, 20241.70001.75001.68001.75001.65151,116,900
Nov 7, 20241.69001.72001.68001.70001.60431,155,200
Nov 6, 20241.64001.69001.64001.68001.5854470,100
Nov 5, 20241.70001.70001.61001.64001.5477879,500
Nov 4, 20241.73001.73001.68001.70001.6043809,800
Nov 1, 20241.69001.72001.68001.71001.6137991,100
Oct 30, 20241.65001.70001.64001.69001.59491,160,100
Oct 29, 20241.60001.65001.59001.64001.5477312,400
Oct 28, 20241.64001.65001.58001.60001.5099626,800
Oct 25, 20241.60001.66001.60001.64001.54771,309,400
Oct 24, 20241.56001.61001.56001.60001.5099946,400
Oct 23, 20241.53001.58001.53001.57001.48161,130,000
Oct 22, 20241.53001.53001.51001.52001.4344118,900
Oct 21, 20241.52001.53001.51001.53001.4439154,500
Oct 18, 20241.52001.55001.52001.54001.4533467,100
Oct 17, 20241.51001.52001.50001.52001.4344108,700
Oct 16, 20241.50001.51001.49001.51001.4250252,700
Oct 15, 20241.53001.53001.50001.50001.4155276,900
Oct 14, 20241.54001.54001.53001.54001.4533153,700
Oct 11, 20241.54001.57001.54001.55001.4627268,500
Oct 10, 20241.52001.54001.52001.53001.4439151,700
Oct 9, 20241.53001.54001.52001.53001.4439218,500
Oct 8, 20241.55001.55001.53001.53001.4439281,800
Oct 7, 20241.55001.57001.53001.55001.4627600,400
Oct 4, 20241.49001.56001.49001.55001.46271,960,400
Oct 3, 20241.49001.49001.48001.48001.396795,100
Oct 2, 20241.47001.49001.47001.48001.3967338,000
Oct 1, 20241.47001.49001.47001.48001.3967116,900
Sep 30, 20241.49001.49001.46001.48001.3967245,400
Sep 27, 20241.49001.50001.48001.49001.4061288,300
Sep 26, 20241.47001.49001.47001.49001.4061130,200
Sep 25, 20241.49001.49001.46001.47001.387281,600
Sep 24, 20241.46001.49001.45001.47001.3872234,200
Sep 23, 20241.45001.46001.45001.45001.368484,100
Sep 20, 20241.45001.46001.44001.45001.368483,600
Sep 19, 20241.44001.45001.44001.44001.3589165,600
Sep 18, 20241.46001.46001.44001.44001.3589112,900
Sep 17, 20241.46001.48001.44001.46001.3778185,700
Sep 13, 20241.44001.46001.43001.45001.368447,500
Sep 12, 20241.41001.47001.40001.46001.3778253,400
Sep 11, 20241.47001.47001.42001.42001.3401277,900
Sep 10, 20241.48001.48001.46001.47001.387264,500
Sep 9, 2024 0.03 Dividend
Sep 9, 20241.51001.51001.46001.47001.3872210,500
Sep 6, 20241.52001.52001.51001.52001.4061331,500
Sep 5, 20241.54001.54001.51001.52001.4061169,000
Sep 4, 20241.51001.54001.51001.54001.4246326,800
Sep 3, 20241.54001.55001.51001.53001.4154605,600
Sep 2, 20241.52001.54001.52001.54001.4246728,100
Aug 30, 20241.48001.52001.47001.52001.4061872,000
Aug 29, 20241.49001.49001.47001.48001.3691290,800
Aug 28, 20241.49001.49001.48001.48001.3691174,900
Aug 27, 20241.47001.49001.47001.49001.3784313,600
Aug 26, 20241.47001.47001.46001.47001.3599116,200
Aug 23, 20241.45001.46001.45001.46001.350656,900
Aug 22, 20241.46001.48001.46001.46001.3506212,600
Aug 21, 20241.45001.47001.44001.46001.3506116,000
Aug 20, 20241.46001.47001.44001.45001.3414383,400
Aug 19, 20241.41001.43001.41001.43001.322982,400
Aug 16, 20241.42001.42001.41001.42001.313658,200
Aug 15, 20241.42001.42001.41001.41001.304454,600
Aug 14, 20241.43001.43001.41001.42001.313625,000
Aug 13, 20241.45001.45001.41001.41001.304435,600
Aug 12, 20241.44001.45001.42001.42001.313652,400
Aug 9, 20241.42001.43001.41001.42001.3136134,400
Aug 8, 20241.42001.42001.41001.41001.304428,700
Aug 7, 20241.40001.42001.40001.42001.3136136,600
Aug 6, 20241.35001.40001.35001.40001.2951451,800
Aug 5, 20241.42001.42001.35001.36001.25811,095,200
Aug 2, 20241.44001.44001.42001.43001.3229165,600
Aug 1, 20241.44001.46001.44001.46001.350686,300
Jul 31, 20241.44001.45001.44001.44001.332198,200
Jul 30, 20241.43001.44001.43001.43001.322999,300
Jul 29, 20241.43001.45001.42001.43001.322992,300
Jul 26, 20241.42001.44001.42001.43001.3229130,100
Jul 25, 20241.42001.43001.42001.42001.313674,900
Jul 24, 20241.43001.43001.41001.42001.3136397,500
Jul 23, 20241.43001.44001.43001.43001.322925,700
Jul 22, 20241.45001.45001.42001.43001.322949,500
Jul 19, 20241.44001.45001.44001.44001.332193,300
Jul 18, 20241.44001.44001.42001.42001.313637,300
Jul 17, 20241.43001.44001.42001.43001.3229120,300
Jul 16, 20241.43001.44001.43001.43001.322978,700
Jul 15, 20241.44001.44001.43001.43001.322919,500
Jul 12, 20241.43001.44001.43001.44001.332132,100
Jul 11, 20241.41001.43001.41001.42001.313629,600
Jul 10, 20241.41001.43001.40001.41001.3044493,700
Jul 9, 20241.43001.44001.41001.41001.3044423,000
Jul 5, 20241.45001.45001.43001.43001.322975,800
Jul 4, 20241.46001.46001.45001.46001.3506129,400
Jul 3, 20241.43001.46001.43001.46001.3506303,500
Jul 2, 20241.43001.44001.42001.43001.322940,300
Jul 1, 20241.41001.44001.41001.42001.3136247,000
Jun 28, 20241.41001.42001.41001.41001.304488,800
Jun 27, 20241.41001.41001.41001.41001.304448,100
Jun 26, 20241.41001.41001.41001.41001.304467,500
Jun 25, 20241.41001.42001.41001.41001.3044119,100
Jun 24, 20241.41001.42001.41001.41001.3044103,900
Jun 21, 20241.42001.42001.41001.41001.304483,200
Jun 20, 20241.43001.43001.42001.42001.3136180,700
Jun 19, 20241.43001.43001.42001.42001.3136171,300
Jun 18, 20241.43001.43001.42001.42001.3136152,200
Jun 14, 20241.42001.42001.41001.42001.3136209,000
Jun 13, 20241.43001.43001.42001.42001.3136234,500
Jun 12, 2024 0.0225 Dividend
Jun 12, 20241.44001.44001.43001.43001.3229185,100
Jun 11, 20241.46001.47001.46001.47001.3390239,600
Jun 10, 20241.46001.47001.46001.47001.339067,300
Jun 7, 20241.44001.48001.44001.46001.3299273,100
Jun 6, 20241.45001.45001.42001.43001.3026546,000
Jun 5, 20241.46001.46001.43001.45001.3208684,600
Jun 4, 20241.45001.46001.45001.45001.320873,300
May 31, 20241.46001.46001.45001.45001.320876,200
May 30, 20241.46001.47001.45001.45001.320859,800
May 29, 20241.46001.47001.44001.47001.3390164,900
May 28, 20241.44001.46001.44001.45001.3208269,500
May 27, 20241.45001.45001.43001.45001.3208537,100
May 24, 20241.45001.46001.44001.44001.3117888,800
May 23, 20241.45001.45001.44001.45001.3208610,200
May 21, 20241.45001.47001.44001.45001.3208405,300
May 20, 20241.46001.46001.44001.46001.3299274,500
May 17, 20241.46001.46001.44001.45001.3208252,700
May 16, 20241.45001.46001.45001.46001.3299176,800
May 15, 20241.45001.46001.45001.45001.3208146,900
May 14, 20241.45001.46001.45001.45001.3208218,900
May 13, 20241.46001.47001.45001.45001.3208196,900
May 10, 20241.46001.47001.45001.46001.3299124,000
May 9, 20241.46001.46001.45001.45001.3208209,300
May 8, 20241.45001.47001.45001.45001.320844,000
May 7, 20241.44001.47001.44001.45001.320895,900
May 6, 20241.46001.46001.44001.44001.3117258,100
May 3, 20241.46001.47001.45001.46001.329982,000
May 2, 20241.45001.48001.44001.47001.3390111,000
Apr 30, 20241.45001.45001.44001.45001.3208120,100
Apr 29, 20241.43001.45001.43001.45001.320898,300
Apr 26, 20241.45001.45001.43001.43001.3026120,300
Apr 25, 20241.47001.47001.44001.45001.3208144,500
Apr 24, 20241.45001.47001.44001.47001.339072,700

Related Tickers

2453.KL Kluang Rubber Company (Malaya) Berhad
5.62
0.00%
 
2569.KL Sungei Bagan Rubber Company (Malaya) Berhad
5.56
0.00%
 
2135.KL Gopeng Berhad
0.6950
+2.21%
 
2542.KL Riverview Rubber Estates, Berhad
3.0000
+1.35%
 
9059.KL TSH Resources Berhad
1.0900
0.00%
 
5012.KL Ta Ann Holdings Berhad
3.8000
-1.55%
 
4383.KL Jaya Tiasa Holdings Berhad
1.0500
-0.94%
 
ALKKO.PA KKO International SA
0.1820
-2.93%
 
5027.KL Kim Loong Resources Berhad
2.2600
-2.59%
 
AST.WA Astarta Holding PLC
51.80
-2.26%