Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.050	1.050	1.030	1.040	0.979	773,300
2024-08-19	1.050	1.060	1.040	1.050	0.988	469,700
2024-08-16	1.030	1.040	1.030	1.040	0.979	156,500
2024-08-15	1.050	1.050	1.020	1.020	0.960	921,200
2024-08-14	1.050	1.060	1.040	1.060	0.998	517,000
2024-08-13	1.050	1.060	1.030	1.040	0.979	681,300
2024-08-12	1.060	1.070	1.030	1.050	0.988	895,000
2024-08-09	1.050	1.060	1.040	1.050	0.988	615,800
2024-08-08	1.030	1.040	1.020	1.030	0.969	633,800
2024-08-07	1.040	1.060	1.020	1.040	0.979	1,009,700
2024-08-06	0.995	1.040	0.980	1.030	0.969	1,426,600
2024-08-05	1.060	1.060	0.980	0.995	0.937	4,276,500
2024-08-02	1.100	1.100	1.060	1.070	1.007	2,745,300
2024-08-01	1.120	1.120	1.090	1.090	1.026	1,539,500
2024-07-31	1.110	1.120	1.100	1.110	1.045	527,100
2024-07-30	1.130	1.130	1.110	1.110	1.045	916,800
2024-07-29	1.120	1.140	1.120	1.130	1.064	347,500
2024-07-26	1.120	1.130	1.110	1.130	1.064	483,000
2024-07-25	1.120	1.130	1.110	1.130	1.064	453,600
2024-07-24	1.140	1.140	1.120	1.130	1.064	541,200
2024-07-23	1.120	1.150	1.120	1.140	1.073	703,700
2024-07-22	1.150	1.150	1.090	1.120	1.054	2,602,400
2024-07-19	1.160	1.170	1.140	1.150	1.082	1,137,100
2024-07-18	1.170	1.180	1.160	1.170	1.101	648,400
2024-07-17	1.170	1.190	1.160	1.180	1.111	1,158,800
2024-07-16	1.180	1.180	1.150	1.170	1.101	806,000
2024-07-15	1.150	1.190	1.150	1.180	1.111	3,070,600
2024-07-12	1.150	1.160	1.130	1.140	1.073	902,300
2024-07-11	1.120	1.160	1.100	1.150	1.082	4,517,100
2024-07-10	1.080	1.120	1.080	1.110	1.045	950,500
2024-07-09	1.090	1.090	1.080	1.080	1.017	564,200
2024-07-05	1.080	1.090	1.070	1.090	1.026	2,165,300
2024-07-04	1.070	1.080	1.070	1.080	1.017	970,600
2024-07-03	1.090	1.090	1.070	1.080	1.017	1,055,200
2024-07-02	1.090	1.090	1.070	1.090	1.026	739,600
2024-07-01	1.090	1.090	1.060	1.080	1.017	2,675,900
2024-06-28	1.060	1.080	1.050	1.060	0.998	441,400
2024-06-27	1.070	1.070	1.050	1.060	0.998	549,900
2024-06-26	1.050	1.070	1.040	1.070	1.007	757,100
2024-06-25	1.050	1.060	1.030	1.040	0.979	1,440,400
2024-06-24	1.060	1.070	1.040	1.050	0.988	6,168,900
2024-06-21	1.080	1.080	1.060	1.070	1.007	2,623,400
2024-06-20	1.080	1.100	1.070	1.080	1.017	1,438,000
2024-06-19	1.110	1.120	1.080	1.080	1.017	1,063,000
2024-06-18	1.130	1.140	1.100	1.120	1.054	1,345,800
2024-06-14	1.150	1.150	1.120	1.120	1.054	1,985,700
2024-06-13	1.140	1.160	1.130	1.140	1.073	3,953,200
2024-06-12	1.140	1.170	1.120	1.130	1.064	6,575,800
2024-06-11	1.090	1.150	1.080	1.130	1.064	5,186,800
2024-06-10	1.090	1.090	1.070	1.080	1.017	925,600
2024-06-07	1.070	1.090	1.050	1.090	1.026	2,097,800
2024-06-06	1.060	1.070	1.050	1.060	0.998	922,900
2024-06-05	1.040	1.070	1.040	1.050	0.988	1,499,900
2024-06-04	1.030	1.050	1.030	1.040	0.979	571,100
2024-05-31	1.040	1.050	1.030	1.030	0.969	998,800
2024-05-30	1.060	1.060	1.030	1.050	0.988	1,236,300
2024-05-29	1.060	1.070	1.040	1.050	0.988	957,400
2024-05-28	1.070	1.080	1.050	1.060	0.998	1,191,100
2024-05-27	1.050	1.080	1.040	1.070	1.007	2,368,900
2024-05-24	1.050	1.050	1.030	1.040	0.979	4,209,200

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0300 MYR
2024-12-11	0.0250 MYR
2023-12-29	0.0250 MYR
2022-12-30	0.0250 MYR
2021-12-30	0.0250 MYR
2020-12-21	0.0200 MYR
2019-12-20	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.