Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.770	0.780	0.765	0.775	0.710	76,300
2023-03-02	0.770	0.775	0.770	0.770	0.705	27,000
2023-03-01	0.765	0.775	0.765	0.770	0.705	174,200
2023-02-28	0.780	0.780	0.765	0.765	0.700	293,500
2023-02-27	0.780	0.790	0.775	0.780	0.714	551,300
2023-02-24	0.770	0.780	0.760	0.770	0.705	236,100
2023-02-23	0.765	0.770	0.765	0.770	0.705	58,700
2023-02-22	0.775	0.775	0.765	0.770	0.705	557,100
2023-02-21	0.780	0.780	0.775	0.775	0.710	274,500
2023-02-20	0.785	0.785	0.780	0.780	0.714	194,300
2023-02-17	0.785	0.790	0.780	0.785	0.719	242,300
2023-02-16	0.790	0.790	0.790	0.790	0.723	161,600
2023-02-15	0.785	0.790	0.785	0.785	0.719	169,000
2023-02-14	0.790	0.795	0.785	0.790	0.723	103,400
2023-02-13	0.790	0.795	0.790	0.795	0.728	287,400
2023-02-10	0.800	0.800	0.790	0.795	0.728	349,300
2023-02-09	0.795	0.800	0.795	0.800	0.732	77,600
2023-02-08	0.800	0.805	0.795	0.795	0.728	180,000
2023-02-07	0.800	0.805	0.800	0.805	0.737	138,500
2023-02-03	0.805	0.810	0.800	0.810	0.742	95,500
2023-02-02	0.810	0.810	0.800	0.805	0.737	193,500
2023-01-31	0.800	0.800	0.795	0.800	0.732	150,900
2023-01-30	0.810	0.815	0.805	0.810	0.742	179,500
2023-01-27	0.805	0.810	0.800	0.810	0.742	207,300
2023-01-26	0.800	0.800	0.800	0.800	0.732	128,500
2023-01-25	0.790	0.800	0.790	0.795	0.728	100,200
2023-01-20	0.800	0.800	0.795	0.795	0.728	30,200
2023-01-19	0.790	0.800	0.790	0.795	0.728	150,200
2023-01-18	0.790	0.795	0.790	0.790	0.723	154,000
2023-01-17	0.795	0.795	0.790	0.790	0.723	223,800
2023-01-16	0.800	0.800	0.790	0.790	0.723	390,800
2023-01-13	0.805	0.805	0.800	0.800	0.732	224,700
2023-01-12	0.805	0.810	0.805	0.805	0.737	487,300
2023-01-11	0.795	0.845	0.795	0.805	0.737	1,839,600
2023-01-10	0.815	0.815	0.795	0.815	0.746	532,800
2023-01-09	0.820	0.820	0.810	0.820	0.751	324,000
2023-01-06	0.820	0.820	0.805	0.805	0.737	1,685,500
2023-01-05	0.820	0.830	0.815	0.820	0.751	492,300
2023-01-04	0.830	0.830	0.820	0.820	0.751	265,100
2023-01-03	0.830	0.870	0.820	0.830	0.760	4,113,200
2022-12-30	0.805	0.815	0.805	0.805	0.737	231,500
2022-12-29	0.855	0.855	0.840	0.845	0.751	476,500
2022-12-28	0.840	0.855	0.835	0.840	0.746	455,900
2022-12-27	0.840	0.845	0.830	0.840	0.746	503,400
2022-12-23	0.840	0.845	0.840	0.840	0.746	198,100
2022-12-22	0.840	0.855	0.840	0.845	0.751	342,200
2022-12-21	0.860	0.860	0.835	0.840	0.746	459,200
2022-12-20	0.850	0.870	0.845	0.860	0.764	1,642,100
2022-12-19	0.820	0.845	0.820	0.845	0.751	1,855,500
2022-12-16	0.810	0.820	0.810	0.815	0.724	615,300
2022-12-15	0.805	0.805	0.805	0.805	0.715	126,000
2022-12-14	0.805	0.810	0.805	0.805	0.715	305,700
2022-12-13	0.805	0.805	0.795	0.800	0.711	549,500
2022-12-12	0.795	0.810	0.795	0.810	0.720	538,600
2022-12-09	0.790	0.795	0.790	0.795	0.706	287,000
2022-12-08	0.800	0.800	0.790	0.795	0.706	270,600
2022-12-07	0.795	0.795	0.795	0.795	0.706	100,000
2022-12-06	0.795	0.800	0.795	0.800	0.711	126,000
2022-12-05	0.800	0.800	0.795	0.800	0.711	2,096,400
2022-12-02	0.800	0.800	0.790	0.800	0.711	128,300

← NewerPage 16 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.