Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.080	1.110	1.070	1.080	1.017	1,994,900
2024-05-21	1.100	1.110	1.080	1.080	1.017	1,978,700
2024-05-20	1.050	1.120	1.050	1.100	1.035	4,764,900
2024-05-17	1.050	1.070	1.040	1.050	0.988	3,454,700
2024-05-16	1.070	1.080	1.050	1.050	0.988	2,467,700
2024-05-15	1.070	1.070	1.050	1.070	1.007	780,000
2024-05-14	1.090	1.090	1.050	1.060	0.998	1,055,000
2024-05-13	1.040	1.100	1.040	1.080	1.017	3,631,600
2024-05-10	1.040	1.050	1.030	1.040	0.979	591,700
2024-05-09	1.050	1.060	1.030	1.040	0.979	1,233,500
2024-05-08	1.030	1.070	1.030	1.050	0.988	2,025,700
2024-05-07	1.040	1.040	1.010	1.030	0.969	1,589,000
2024-05-06	1.020	1.040	1.020	1.040	0.979	942,800
2024-05-03	1.030	1.030	1.010	1.020	0.960	463,300
2024-05-02	1.030	1.030	1.010	1.020	0.960	307,800
2024-04-30	1.030	1.040	1.030	1.030	0.969	115,400
2024-04-29	1.030	1.040	1.030	1.030	0.969	479,700
2024-04-26	1.020	1.040	1.020	1.040	0.979	540,900
2024-04-25	1.060	1.060	1.010	1.020	0.960	775,300
2024-04-24	1.040	1.050	1.030	1.040	0.979	555,200
2024-04-23	1.030	1.040	1.020	1.030	0.969	457,200
2024-04-22	1.000	1.030	1.000	1.020	0.960	270,300
2024-04-19	1.030	1.030	1.000	1.000	0.941	2,036,500
2024-04-18	1.020	1.030	1.010	1.030	0.969	1,004,400
2024-04-17	1.030	1.040	1.010	1.040	0.979	605,100
2024-04-16	1.050	1.050	1.010	1.020	0.960	2,269,700
2024-04-15	1.060	1.060	1.040	1.060	0.998	1,244,900
2024-04-12	1.080	1.080	1.060	1.070	1.007	587,800
2024-04-09	1.080	1.090	1.070	1.080	1.017	564,200
2024-04-08	1.070	1.080	1.070	1.080	1.017	384,000
2024-04-05	1.070	1.070	1.060	1.070	1.007	298,600
2024-04-04	1.050	1.080	1.050	1.080	1.017	604,800
2024-04-03	1.060	1.070	1.050	1.050	0.988	744,500
2024-04-02	1.080	1.080	1.050	1.060	0.998	834,500
2024-04-01	1.070	1.100	1.070	1.080	1.017	1,249,800
2024-03-29	1.050	1.080	1.050	1.060	0.998	2,278,100
2024-03-27	1.040	1.060	1.040	1.040	0.979	560,500
2024-03-26	1.040	1.050	1.040	1.040	0.979	864,400
2024-03-25	1.050	1.050	1.030	1.040	0.979	735,100
2024-03-22	1.040	1.050	1.040	1.040	0.979	1,202,200
2024-03-21	1.050	1.060	1.030	1.040	0.979	4,788,800
2024-03-20	1.060	1.060	1.050	1.050	0.988	1,794,700
2024-03-19	1.080	1.080	1.060	1.060	0.998	891,000
2024-03-18	1.080	1.080	1.060	1.070	1.007	1,334,800
2024-03-15	1.080	1.080	1.060	1.070	1.007	2,032,200
2024-03-14	1.070	1.090	1.060	1.090	1.026	1,420,000
2024-03-13	1.070	1.090	1.060	1.070	1.007	1,844,600
2024-03-12	1.080	1.090	1.060	1.070	1.007	1,404,900
2024-03-11	1.080	1.100	1.060	1.080	1.017	1,896,700
2024-03-08	1.090	1.130	1.070	1.080	1.017	2,691,900
2024-03-07	1.070	1.100	1.070	1.090	1.026	934,200
2024-03-06	1.070	1.100	1.060	1.070	1.007	2,020,300
2024-03-05	1.060	1.090	1.040	1.070	1.007	3,266,600
2024-03-04	1.080	1.110	1.050	1.050	0.988	4,749,900
2024-03-01	1.100	1.150	1.060	1.070	1.007	4,645,100
2024-02-29	1.090	1.130	1.060	1.120	1.054	4,031,700
2024-02-28	1.140	1.150	1.090	1.090	1.026	5,161,000
2024-02-27	1.190	1.190	1.120	1.140	1.073	4,320,100
2024-02-26	1.180	1.210	1.150	1.190	1.120	4,168,200
2024-02-23	1.230	1.230	1.170	1.180	1.111	3,388,700

← NewerPage 11 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.