Insights Analytics Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 1,122,400 |
| 2026-10-19 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 999,700 |
| 2026-10-16 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 1,229,000 |
| 2026-10-15 | 1.130 | 1.130 | 1.040 | 1.040 | 1.040 | 2,904,600 |
| 2026-10-14 | 1.180 | 1.190 | 1.120 | 1.130 | 1.130 | 2,796,300 |
| 2026-10-13 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 3,028,700 |
| 2026-10-12 | 1.310 | 1.330 | 1.190 | 1.210 | 1.210 | 6,039,100 |
| 2026-10-09 | 1.370 | 1.410 | 1.310 | 1.310 | 1.310 | 5,403,300 |
| 2026-10-08 | 1.240 | 1.370 | 1.240 | 1.350 | 1.350 | 6,140,100 |
| 2026-10-07 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 1,228,900 |
| 2026-10-06 | 1.210 | 1.290 | 1.210 | 1.250 | 1.250 | 2,818,900 |
| 2026-10-05 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 1,034,200 |
| 2026-10-02 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 976,500 |
| 2026-10-01 | 1.250 | 1.250 | 1.190 | 1.210 | 1.210 | 5,374,100 |
| 2026-09-30 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 1,497,600 |
| 2026-09-29 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 1,549,000 |
| 2026-09-28 | 1.310 | 1.330 | 1.240 | 1.260 | 1.260 | 2,585,800 |
| 2026-09-25 | 1.240 | 1.290 | 1.240 | 1.270 | 1.270 | 1,193,500 |
| 2026-09-24 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 584,400 |
| 2026-09-23 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 1,268,200 |
| 2026-09-22 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 941,300 |
| 2026-09-21 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 956,400 |
| 2026-09-18 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 1,281,900 |
| 2026-09-17 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 584,100 |
| 2026-09-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-15 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 824,400 |
| 2026-09-14 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 697,600 |
| 2026-09-11 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 1,449,000 |
| 2026-09-10 | 1.320 | 1.340 | 1.280 | 1.300 | 1.300 | 1,665,200 |
| 2026-09-09 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 1,137,700 |
| 2026-09-08 | 1.260 | 1.350 | 1.250 | 1.330 | 1.330 | 3,461,900 |
| 2026-09-07 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 1,835,900 |
| 2026-09-04 | 1.230 | 1.260 | 1.220 | 1.250 | 1.250 | 1,994,000 |
| 2026-09-03 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 2,166,900 |
| 2026-09-02 | 1.230 | 1.240 | 1.200 | 1.240 | 1.240 | 2,086,100 |
| 2026-09-01 | 1.320 | 1.320 | 1.220 | 1.220 | 1.220 | 3,829,900 |
| 2026-08-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-08-28 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 2,009,900 |
| 2026-08-27 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 1,038,800 |
| 2026-08-26 | 1.380 | 1.420 | 1.370 | 1.370 | 1.370 | 2,299,900 |
| 2026-08-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-24 | 1.440 | 1.450 | 1.380 | 1.400 | 1.400 | 1,351,700 |
| 2026-08-21 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 1,385,900 |
| 2026-08-20 | 1.470 | 1.500 | 1.450 | 1.450 | 1.450 | 2,258,600 |
| 2026-08-19 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 1,450,900 |
| 2026-08-18 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 1,557,800 |
| 2026-08-17 | 1.480 | 1.540 | 1.470 | 1.530 | 1.530 | 3,785,800 |
| 2026-08-14 | 1.420 | 1.470 | 1.400 | 1.460 | 1.460 | 1,905,900 |
| 2026-08-13 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 949,500 |
| 2026-08-12 | 1.410 | 1.480 | 1.410 | 1.450 | 1.450 | 2,807,800 |
| 2026-08-11 | 1.390 | 1.440 | 1.390 | 1.400 | 1.400 | 2,936,000 |
| 2026-08-10 | 1.320 | 1.410 | 1.320 | 1.400 | 1.400 | 2,963,600 |
| 2026-08-07 | 1.330 | 1.360 | 1.320 | 1.320 | 1.320 | 1,521,200 |
| 2026-08-06 | 1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 786,900 |
| 2026-08-05 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 2,329,800 |
| 2026-08-04 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 1,309,500 |
| 2026-08-03 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 1,182,100 |
| 2026-07-31 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 1,446,100 |
| 2026-07-30 | 1.360 | 1.400 | 1.350 | 1.360 | 1.360 | 2,321,100 |
| 2026-07-29 | 1.330 | 1.390 | 1.320 | 1.370 | 1.370 | 1,312,100 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.