Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.820	0.820	0.820	0.820	0.751	11,600
2023-05-31	0.820	0.835	0.815	0.835	0.764	46,300
2023-05-30	0.840	0.845	0.820	0.820	0.751	192,500
2023-05-29	0.840	0.840	0.825	0.840	0.769	270,700
2023-05-26	0.820	0.840	0.820	0.840	0.769	243,800
2023-05-25	0.820	0.835	0.815	0.835	0.764	38,800
2023-05-24	0.810	0.820	0.810	0.820	0.751	226,700
2023-05-23	0.820	0.825	0.810	0.815	0.746	672,100
2023-05-22	0.830	0.840	0.820	0.820	0.751	143,200
2023-05-19	0.840	0.845	0.830	0.840	0.769	159,500
2023-05-18	0.840	0.845	0.835	0.840	0.769	71,000
2023-05-17	0.845	0.850	0.835	0.840	0.769	130,800
2023-05-16	0.835	0.850	0.830	0.850	0.778	533,800
2023-05-15	0.840	0.845	0.830	0.830	0.760	276,600
2023-05-12	0.840	0.840	0.835	0.840	0.769	183,600
2023-05-11	0.835	0.840	0.830	0.840	0.769	180,600
2023-05-10	0.830	0.835	0.830	0.835	0.764	67,000
2023-05-09	0.830	0.835	0.830	0.830	0.760	85,000
2023-05-08	0.835	0.840	0.825	0.835	0.764	183,100
2023-05-05	0.840	0.840	0.835	0.835	0.764	296,900
2023-05-03	0.845	0.850	0.840	0.840	0.769	190,500
2023-05-02	0.845	0.850	0.845	0.845	0.774	329,900
2023-04-28	0.865	0.865	0.845	0.845	0.774	285,000
2023-04-27	0.865	0.865	0.850	0.855	0.783	228,700
2023-04-26	0.855	0.870	0.840	0.865	0.792	1,164,600
2023-04-25	0.845	0.870	0.845	0.855	0.783	1,469,100
2023-04-20	0.845	0.850	0.840	0.840	0.769	443,700
2023-04-19	0.845	0.845	0.840	0.845	0.774	260,000
2023-04-18	0.830	0.855	0.830	0.855	0.783	1,790,000
2023-04-17	0.835	0.835	0.820	0.830	0.760	671,000
2023-04-14	0.820	0.830	0.815	0.820	0.751	637,700
2023-04-13	0.790	0.835	0.780	0.810	0.742	953,200
2023-04-12	0.785	0.795	0.775	0.780	0.714	157,800
2023-04-11	0.780	0.785	0.775	0.785	0.719	237,900
2023-04-10	0.780	0.780	0.775	0.775	0.710	118,500
2023-04-07	0.770	0.780	0.770	0.775	0.710	83,400
2023-04-06	0.770	0.780	0.770	0.780	0.714	52,100
2023-04-05	0.775	0.775	0.775	0.775	0.710	83,100
2023-04-04	0.780	0.780	0.770	0.770	0.705	146,700
2023-04-03	0.780	0.780	0.775	0.780	0.714	81,200
2023-03-31	0.775	0.780	0.775	0.775	0.710	46,800
2023-03-30	0.770	0.775	0.770	0.775	0.710	143,900
2023-03-29	0.765	0.775	0.765	0.775	0.710	47,300
2023-03-28	0.775	0.775	0.775	0.775	0.710	15,000
2023-03-27	0.765	0.775	0.765	0.775	0.710	24,500
2023-03-24	0.775	0.780	0.760	0.775	0.710	128,700
2023-03-23	0.760	0.775	0.760	0.770	0.705	55,300
2023-03-22	0.760	0.770	0.760	0.770	0.705	204,600
2023-03-21	0.755	0.765	0.755	0.765	0.700	85,700
2023-03-20	0.760	0.770	0.755	0.755	0.691	56,700
2023-03-17	0.755	0.765	0.755	0.765	0.700	304,800
2023-03-16	0.755	0.760	0.750	0.755	0.691	186,400
2023-03-15	0.760	0.770	0.760	0.765	0.700	42,300
2023-03-14	0.765	0.765	0.750	0.750	0.687	266,200
2023-03-13	0.780	0.780	0.765	0.765	0.700	191,400
2023-03-10	0.770	0.780	0.770	0.780	0.714	161,800
2023-03-09	0.790	0.790	0.780	0.780	0.714	55,100
2023-03-08	0.775	0.785	0.775	0.785	0.719	72,400
2023-03-07	0.780	0.785	0.770	0.780	0.714	152,600
2023-03-06	0.780	0.780	0.780	0.780	0.714	27,400

← NewerPage 15 of 21 · 1,234 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.