Innoprise Plantations Bhd. (6262) Historical Prices

Time Period

Events

MY:6262 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	1.83	1.85	1.83	1.84	1.84	0.00%	17,700	0.15
Nov 10, 2026	1.85	1.86	1.82	1.84	1.84	-1.60%	85,900	0.70
Nov 09, 2026	1.87	1.87	1.83	1.87	1.87	0.00%	0	0.00
Nov 06, 2026	1.87	1.87	1.83	1.87	1.87	-0.53%	207,200	1.65
Nov 05, 2026	1.88	1.88	1.87	1.88	1.88	-0.53%	116,900	0.92
Nov 04, 2026	1.89	1.90	1.89	1.89	1.89	0.00%	14,100	0.11
Nov 03, 2026	1.88	1.89	1.87	1.89	1.89	+1.07%	16,200	0.12
Nov 02, 2026	1.87	1.88	1.87	1.87	1.87	0.00%	49,200	0.38
Oct 30, 2026	1.88	1.89	1.87	1.87	1.87	0.00%	63,300	0.48
Oct 29, 2026	1.88	1.88	1.87	1.87	1.87	0.00%	42,100	0.32
Oct 28, 2026	1.89	1.90	1.87	1.87	1.87	-1.06%	180,400	1.39
Oct 27, 2026	1.88	1.89	1.88	1.89	1.89	+0.53%	64,800	0.50
Oct 26, 2026	1.88	1.89	1.88	1.88	1.88	0.00%	35,700	0.28
Oct 23, 2026	1.88	1.89	1.88	1.88	1.88	0.00%	76,900	0.60
Oct 22, 2026	1.90	1.90	1.88	1.88	1.88	-0.53%	76,000	0.59
Oct 21, 2026	1.88	1.90	1.88	1.89	1.89	0.00%	69,300	0.53
Oct 20, 2026	1.89	1.90	1.87	1.89	1.89	0.00%	167,800	1.31
Oct 19, 2026	1.90	1.90	1.88	1.89	1.89	-1.56%	121,400	0.96
Oct 16, 2026	1.90	1.94	1.89	1.92	1.92	+2.13%	101,900	0.81
Oct 15, 2026	1.90	1.90	1.87	1.88	1.88	-1.05%	115,300	0.92
Oct 14, 2026	1.91	1.91	1.89	1.90	1.90	0.00%	84,300	0.68
Oct 13, 2026	1.90	1.91	1.88	1.90	1.90	+0.53%	104,800	0.84
Oct 12, 2026	1.90	1.91	1.88	1.89	1.89	-0.53%	40,700	0.32
Oct 09, 2026	1.90	1.93	1.86	1.90	1.90	0.00%	229,900	1.81
Oct 08, 2026	1.91	1.92	1.90	1.90	1.90	-2.06%	61,900	0.47
Oct 07, 2026	1.94	1.94	1.90	1.94	1.94	0.00%	140,000	1.08
Oct 06, 2026	1.90	1.94	1.90	1.94	1.94	+2.65%	105,800	0.80
Oct 05, 2026	1.88	1.91	1.88	1.89	1.89	+0.53%	74,800	0.56
Oct 02, 2026	1.86	1.91	1.86	1.88	1.88	+0.53%	263,000	2.00
Oct 01, 2026	1.92	1.93	1.86	1.87	1.87	-2.60%	345,200	2.72
Sep 30, 2026	1.96	1.96	1.91	1.92	1.92	-2.04%	283,500	2.29
Sep 29, 2026	1.98	1.99	1.96	1.96	1.96	-1.01%	140,700	1.14
Sep 28, 2026	2.02	2.02	1.97	1.98	1.98	-0.50%	100,900	0.82
Sep 25, 2026	1.98	2.02	1.98	1.99	1.99	-0.50%	130,500	1.06
Sep 24, 2026	1.99	2.00	1.99	2.00	2.00	+0.50%	98,500	0.79
Sep 23, 2026	2.02	2.02	1.97	1.99	1.99	-1.49%	361,500	3.00
Sep 22, 2026	2.01	2.04	2.00	2.02	2.02	+0.50%	119,600	0.98
Sep 21, 2026	2.03	2.03	2.01	2.01	2.01	-0.50%	111,800	0.91
Sep 18, 2026	2.02	2.06	2.01	2.02	2.02	0.00%	104,700	0.85
Sep 17, 2026	2.05	2.06	2.01	2.02	2.02	-1.94%	217,300	1.80
Sep 16, 2026	2.06	2.13	2.05	2.06	2.06	0.00%	0	0.00
Sep 15, 2026	2.13	2.13	2.05	2.06	2.06	-2.83%	152,900	1.26
Sep 14, 2026	2.11	2.13	2.09	2.12	2.12	+0.24%	142,200	1.19
Sep 11, 2026	2.14	2.14	2.12	2.14	2.12	+0.48%	59,100	0.49
Sep 10, 2026	2.14	2.14	2.10	2.13	2.11	-0.47%	112,000	0.91
Sep 09, 2026	2.13	2.15	2.13	2.14	2.12	+0.48%	114,900	0.93
Sep 08, 2026	2.12	2.14	2.12	2.13	2.11	+0.48%	110,900	0.89
Sep 07, 2026	2.13	2.13	2.11	2.12	2.10	+0.48%	76,100	0.61
Sep 04, 2026	2.13	2.13	2.11	2.11	2.09	-0.48%	29,400	0.23
Sep 03, 2026	2.11	2.14	2.10	2.12	2.10	+0.48%	126,200	1.00

Innoprise Plantations Bhd. historical prices

Innoprise Plantations Bhd. (6262) Historical Prices

Become an Expert with TipRanks Premium