Insights Analytics Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.800	1.800	1.490	1.650	1.650	29,428,700
2026-02-04	1.880	1.880	1.810	1.810	1.810	2,771,000
2026-02-03	1.830	1.890	1.820	1.880	1.880	4,421,300
2026-01-30	1.920	1.950	1.810	1.830	1.830	5,710,600
2026-01-29	1.900	1.920	1.870	1.920	1.920	3,663,200
2026-01-28	1.810	2.000	1.800	1.900	1.900	18,163,100
2026-01-27	1.760	1.810	1.720	1.800	1.800	5,034,900
2026-01-26	1.820	1.820	1.680	1.760	1.760	8,635,100
2026-01-23	1.860	1.860	1.800	1.820	1.820	4,700,100
2026-01-22	1.820	1.880	1.810	1.860	1.860	9,703,300
2026-01-21	1.780	1.840	1.760	1.810	1.810	7,007,700
2026-01-20	1.790	1.830	1.750	1.790	1.790	7,189,400
2026-01-19	1.840	1.840	1.840	1.840	1.840	4,455,800
2026-01-16	1.850	1.850	1.820	1.840	1.840	3,437,000
2026-01-15	1.900	1.910	1.830	1.830	1.830	8,970,800
2026-01-14	1.850	1.890	1.810	1.870	1.870	6,394,000
2026-01-13	1.900	1.910	1.730	1.830	1.830	22,328,900
2026-01-12	1.930	1.940	1.820	1.910	1.910	15,297,300
2026-01-09	1.750	1.910	1.730	1.900	1.900	26,487,300
2026-01-08	1.730	1.810	1.650	1.720	1.720	24,716,600
2026-01-07	1.670	1.770	1.650	1.730	1.730	19,393,500
2026-01-06	1.550	1.720	1.480	1.700	1.700	57,360,000
2026-01-05	1.200	1.460	1.200	1.460	1.460	53,267,900
2026-01-02	1.110	1.190	1.060	1.130	1.130	25,184,900
2026-01-01	1.100	1.100	1.100	1.100	1.100	0
2025-12-31	1.110	1.170	1.080	1.100	1.100	20,654,300
2025-12-30	1.100	1.130	1.070	1.100	1.100	9,356,200
2025-12-29	0.960	1.110	0.960	1.080	1.080	39,249,400
2025-12-26	0.945	0.965	0.940	0.950	0.950	7,344,700
2025-12-25	0.945	0.945	0.945	0.945	0.945	0
2025-12-24	0.935	0.955	0.930	0.945	0.945	4,040,000
2025-12-23	0.960	0.960	0.935	0.935	0.935	3,662,800
2025-12-22	0.980	0.985	0.950	0.960	0.960	7,530,000
2025-12-19	0.955	1.010	0.955	0.970	0.970	23,929,000
2025-12-18	0.945	0.960	0.930	0.945	0.945	7,116,000
2025-12-17	0.915	0.955	0.915	0.950	0.950	6,610,000
2025-12-16	0.930	0.935	0.905	0.915	0.915	3,905,900
2025-12-15	0.940	0.970	0.925	0.930	0.930	5,655,800
2025-12-12	0.925	0.960	0.925	0.950	0.950	6,400,600
2025-12-11	0.930	0.935	0.910	0.925	0.925	4,583,500
2025-12-10	0.920	0.970	0.915	0.935	0.935	13,860,800
2025-12-09	0.920	0.930	0.905	0.920	0.920	3,967,000
2025-12-08	0.905	0.930	0.890	0.910	0.910	12,707,300
2025-12-05	0.840	0.905	0.825	0.895	0.895	8,941,800
2025-12-04	0.825	0.855	0.825	0.835	0.835	6,349,700
2025-12-03	0.820	0.835	0.800	0.820	0.820	3,898,300
2025-12-02	0.845	0.850	0.815	0.820	0.820	3,222,000
2025-12-01	0.845	0.865	0.835	0.845	0.845	2,949,300
2025-11-28	0.875	0.880	0.840	0.840	0.840	4,737,300
2025-11-27	0.825	0.880	0.825	0.875	0.875	8,872,200
2025-11-26	0.860	0.860	0.820	0.825	0.825	5,767,800
2025-11-25	0.855	0.880	0.840	0.850	0.850	7,289,300
2025-11-24	0.905	0.915	0.845	0.845	0.845	8,803,100
2025-11-21	0.930	0.935	0.870	0.890	0.890	11,035,800
2025-11-20	0.940	0.975	0.925	0.945	0.945	19,511,100
2025-11-19	0.890	0.940	0.890	0.925	0.925	12,668,000
2025-11-18	0.890	0.945	0.855	0.890	0.890	21,353,200
2025-11-17	0.935	0.935	0.850	0.895	0.895	14,695,200
2025-11-14	0.995	1.050	0.890	0.900	0.900	39,415,800
2025-11-13	1.050	1.140	1.000	1.010	1.010	29,219,600

← NewerPage 4 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.