Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.895	0.905	0.890	0.895	0.819	318,500
2023-11-22	0.890	0.890	0.890	0.890	0.815	59,800
2023-11-21	0.895	0.895	0.895	0.895	0.819	98,800
2023-11-20	0.895	0.895	0.890	0.895	0.819	180,100
2023-11-17	0.890	0.900	0.885	0.900	0.824	140,800
2023-11-16	0.900	0.900	0.890	0.890	0.815	229,300
2023-11-15	0.885	0.900	0.885	0.895	0.819	455,600
2023-11-14	0.875	0.885	0.875	0.880	0.806	376,500
2023-11-10	0.875	0.880	0.870	0.875	0.801	121,100
2023-11-09	0.875	0.880	0.870	0.875	0.801	168,400
2023-11-08	0.870	0.875	0.870	0.875	0.801	54,700
2023-11-07	0.870	0.875	0.870	0.870	0.797	95,500
2023-11-06	0.870	0.880	0.870	0.870	0.797	177,700
2023-11-03	0.870	0.870	0.865	0.865	0.792	243,800
2023-11-02	0.870	0.870	0.865	0.865	0.792	3,300
2023-11-01	0.860	0.865	0.855	0.860	0.787	301,500
2023-10-31	0.865	0.865	0.860	0.860	0.787	223,500
2023-10-30	0.870	0.870	0.865	0.870	0.797	145,400
2023-10-27	0.870	0.875	0.865	0.870	0.797	84,500
2023-10-26	0.875	0.875	0.865	0.870	0.797	136,800
2023-10-25	0.875	0.875	0.870	0.875	0.801	37,700
2023-10-24	0.865	0.875	0.865	0.865	0.792	148,600
2023-10-23	0.880	0.880	0.865	0.865	0.792	580,700
2023-10-20	0.880	0.890	0.880	0.880	0.806	115,600
2023-10-19	0.885	0.885	0.880	0.885	0.810	118,900
2023-10-18	0.880	0.885	0.880	0.885	0.810	147,300
2023-10-17	0.880	0.885	0.880	0.885	0.810	163,700
2023-10-16	0.885	0.885	0.875	0.880	0.806	120,400
2023-10-13	0.880	0.885	0.880	0.885	0.810	79,600
2023-10-12	0.880	0.885	0.875	0.885	0.810	208,300
2023-10-11	0.880	0.885	0.880	0.880	0.806	104,300
2023-10-10	0.880	0.880	0.875	0.875	0.801	28,700
2023-10-09	0.880	0.880	0.870	0.870	0.797	200,100
2023-10-06	0.875	0.895	0.875	0.880	0.806	504,600
2023-10-05	0.860	0.880	0.860	0.880	0.806	333,900
2023-10-04	0.865	0.865	0.860	0.860	0.787	190,500
2023-10-03	0.875	0.880	0.865	0.865	0.792	823,400
2023-10-02	0.880	0.880	0.875	0.880	0.806	234,600
2023-09-29	0.880	0.885	0.880	0.880	0.806	247,200
2023-09-27	0.890	0.900	0.880	0.880	0.806	642,800
2023-09-26	0.890	0.900	0.885	0.890	0.815	580,900
2023-09-25	0.885	0.895	0.885	0.890	0.815	502,500
2023-09-22	0.875	0.895	0.875	0.885	0.810	908,900
2023-09-21	0.880	0.885	0.875	0.880	0.806	511,500
2023-09-20	0.890	0.890	0.875	0.880	0.806	531,400
2023-09-19	0.880	0.890	0.875	0.880	0.806	405,400
2023-09-18	0.900	0.900	0.880	0.880	0.806	844,500
2023-09-15	0.910	0.915	0.895	0.900	0.824	234,300
2023-09-14	0.905	0.910	0.900	0.910	0.833	218,100
2023-09-13	0.910	0.915	0.900	0.910	0.833	461,000
2023-09-12	0.920	0.930	0.900	0.915	0.838	724,300
2023-09-11	0.895	0.925	0.895	0.920	0.842	1,176,000
2023-09-08	0.890	0.900	0.885	0.890	0.815	555,600
2023-09-07	0.895	0.895	0.885	0.890	0.815	190,000
2023-09-06	0.900	0.905	0.890	0.890	0.815	357,600
2023-09-05	0.920	0.920	0.885	0.890	0.815	653,300
2023-09-04	0.915	0.930	0.915	0.920	0.842	1,243,700
2023-09-01	0.870	0.905	0.870	0.900	0.824	2,140,000
2023-08-30	0.865	0.870	0.865	0.870	0.797	569,000
2023-08-29	0.870	0.870	0.860	0.865	0.792	382,300

← NewerPage 13 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.