Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.210	1.230	1.200	1.220	1.148	2,343,000
2024-02-21	1.260	1.260	1.200	1.210	1.139	2,670,800
2024-02-20	1.240	1.260	1.220	1.260	1.186	2,554,000
2024-02-19	1.200	1.250	1.200	1.240	1.167	2,882,000
2024-02-16	1.190	1.220	1.180	1.200	1.129	1,895,900
2024-02-15	1.210	1.230	1.180	1.190	1.120	2,775,900
2024-02-14	1.250	1.250	1.200	1.210	1.139	1,085,700
2024-02-13	1.220	1.240	1.220	1.240	1.167	569,600
2024-02-09	1.240	1.250	1.190	1.220	1.148	823,000
2024-02-08	1.200	1.250	1.190	1.240	1.167	3,124,900
2024-02-07	1.220	1.240	1.200	1.200	1.129	1,070,200
2024-02-06	1.140	1.230	1.140	1.220	1.148	5,041,700
2024-02-05	1.150	1.170	1.140	1.140	1.073	2,191,700
2024-02-02	1.160	1.180	1.130	1.140	1.073	3,700,000
2024-01-31	1.210	1.210	1.150	1.160	1.092	4,153,600
2024-01-30	1.220	1.240	1.180	1.210	1.139	2,820,900
2024-01-29	1.290	1.290	1.200	1.210	1.139	6,654,000
2024-01-26	1.270	1.310	1.260	1.270	1.195	4,879,100
2024-01-24	1.270	1.300	1.210	1.260	1.186	8,142,900
2024-01-23	1.280	1.350	1.260	1.270	1.195	11,771,900
2024-01-22	1.190	1.300	1.190	1.290	1.214	11,401,100
2024-01-19	1.160	1.210	1.150	1.190	1.120	6,575,700
2024-01-18	1.200	1.220	1.120	1.160	1.092	9,789,000
2024-01-17	1.220	1.250	1.170	1.200	1.129	8,163,500
2024-01-16	1.200	1.320	1.160	1.210	1.139	32,647,400
2024-01-15	0.995	1.260	0.995	1.200	1.129	41,649,801
2024-01-12	0.955	1.010	0.945	0.995	0.937	4,084,700
2024-01-11	0.920	0.970	0.915	0.960	0.904	4,277,600
2024-01-10	0.910	0.925	0.910	0.915	0.861	526,400
2024-01-09	0.915	0.920	0.910	0.910	0.857	687,400
2024-01-08	0.910	0.915	0.905	0.905	0.852	393,500
2024-01-05	0.890	0.910	0.890	0.910	0.857	812,900
2024-01-04	0.895	0.900	0.890	0.895	0.842	188,600
2024-01-03	0.900	0.900	0.890	0.890	0.838	153,100
2024-01-02	0.900	0.905	0.890	0.895	0.842	154,500
2023-12-29	0.890	0.900	0.890	0.895	0.842	468,500
2023-12-28	0.915	0.920	0.910	0.915	0.838	298,300
2023-12-27	0.920	0.920	0.915	0.915	0.838	251,400
2023-12-26	0.920	0.925	0.910	0.915	0.838	750,600
2023-12-22	0.915	0.920	0.910	0.915	0.838	378,900
2023-12-21	0.905	0.920	0.905	0.915	0.838	300,500
2023-12-20	0.905	0.920	0.905	0.915	0.838	986,700
2023-12-19	0.905	0.905	0.895	0.905	0.829	303,200
2023-12-18	0.890	0.900	0.890	0.900	0.824	306,100
2023-12-15	0.875	0.890	0.875	0.890	0.815	348,200
2023-12-14	0.890	0.890	0.875	0.875	0.801	91,300
2023-12-13	0.900	0.900	0.875	0.885	0.810	127,300
2023-12-12	0.875	0.885	0.875	0.885	0.810	298,500
2023-12-11	0.875	0.880	0.865	0.875	0.801	103,000
2023-12-08	0.875	0.875	0.865	0.875	0.801	100,200
2023-12-07	0.870	0.880	0.865	0.880	0.806	26,400
2023-12-06	0.865	0.870	0.865	0.870	0.797	37,700
2023-12-05	0.865	0.870	0.860	0.870	0.797	260,700
2023-12-04	0.870	0.870	0.865	0.865	0.792	77,400
2023-12-01	0.875	0.875	0.870	0.870	0.797	187,500
2023-11-30	0.880	0.880	0.870	0.875	0.801	193,800
2023-11-29	0.880	0.880	0.875	0.880	0.806	171,200
2023-11-28	0.880	0.880	0.875	0.880	0.806	82,300
2023-11-27	0.890	0.895	0.880	0.880	0.806	229,400
2023-11-24	0.890	0.895	0.885	0.895	0.819	159,500

← NewerPage 12 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.