Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.790	0.810	0.790	0.800	0.711	1,027,700
2022-11-30	0.790	0.790	0.785	0.790	0.702	430,000
2022-11-29	0.780	0.800	0.780	0.800	0.711	822,700
2022-11-25	0.790	0.790	0.785	0.785	0.697	230,200
2022-11-24	0.775	0.795	0.775	0.790	0.702	791,400
2022-11-23	0.780	0.785	0.765	0.780	0.693	77,900
2022-11-22	0.760	0.785	0.760	0.775	0.689	193,100
2022-11-21	0.765	0.770	0.760	0.770	0.684	109,400
2022-11-17	0.775	0.775	0.765	0.770	0.684	353,600
2022-11-16	0.770	0.785	0.770	0.775	0.689	514,200
2022-11-15	0.770	0.770	0.765	0.770	0.684	318,400
2022-11-14	0.765	0.775	0.765	0.770	0.684	168,100
2022-11-11	0.765	0.770	0.760	0.765	0.680	348,200
2022-11-10	0.765	0.765	0.755	0.760	0.675	74,000
2022-11-09	0.760	0.760	0.760	0.760	0.675	94,500
2022-11-08	0.760	0.765	0.760	0.765	0.680	103,100
2022-11-07	0.770	0.770	0.760	0.765	0.680	134,100
2022-11-04	0.755	0.765	0.755	0.765	0.680	29,700
2022-11-03	0.760	0.765	0.750	0.750	0.666	244,100
2022-11-02	0.760	0.765	0.760	0.760	0.675	98,100
2022-11-01	0.770	0.775	0.760	0.760	0.675	94,500
2022-10-31	0.775	0.775	0.760	0.770	0.684	279,300
2022-10-28	0.775	0.775	0.765	0.770	0.684	144,000
2022-10-27	0.760	0.770	0.755	0.770	0.684	525,700
2022-10-26	0.770	0.770	0.750	0.760	0.675	111,200
2022-10-25	0.765	0.765	0.750	0.755	0.671	131,700
2022-10-21	0.760	0.760	0.755	0.755	0.671	221,700
2022-10-20	0.750	0.755	0.750	0.755	0.671	151,300
2022-10-19	0.750	0.760	0.750	0.755	0.671	293,600
2022-10-18	0.755	0.755	0.750	0.755	0.671	341,300
2022-10-17	0.755	0.755	0.745	0.750	0.666	375,900
2022-10-14	0.760	0.765	0.755	0.755	0.671	147,700
2022-10-13	0.760	0.760	0.755	0.755	0.671	129,400
2022-10-12	0.765	0.775	0.765	0.765	0.680	19,100
2022-10-11	0.770	0.775	0.770	0.770	0.684	228,400
2022-10-07	0.770	0.780	0.770	0.780	0.693	9,200
2022-10-06	0.785	0.785	0.775	0.780	0.693	40,200
2022-10-05	0.770	0.790	0.760	0.775	0.689	81,100
2022-10-04	0.760	0.770	0.760	0.760	0.675	42,500
2022-10-03	0.760	0.760	0.755	0.755	0.671	113,900
2022-09-30	0.760	0.760	0.760	0.760	0.675	97,500
2022-09-29	0.770	0.770	0.760	0.760	0.675	79,000
2022-09-28	0.770	0.770	0.765	0.765	0.680	42,700
2022-09-27	0.770	0.770	0.770	0.770	0.684	6,000
2022-09-26	0.790	0.790	0.765	0.765	0.680	125,200
2022-09-23	0.775	0.785	0.775	0.775	0.689	149,200
2022-09-22	0.785	0.795	0.775	0.785	0.697	108,400
2022-09-21	0.790	0.790	0.785	0.785	0.697	81,700
2022-09-20	0.790	0.795	0.790	0.790	0.702	112,800
2022-09-19	0.790	0.800	0.785	0.800	0.711	135,000
2022-09-15	0.800	0.800	0.790	0.800	0.711	68,100
2022-09-14	0.785	0.790	0.785	0.785	0.697	92,400
2022-09-13	0.800	0.800	0.790	0.790	0.702	165,300
2022-09-12	0.790	0.810	0.790	0.805	0.715	116,900
2022-09-09	0.790	0.800	0.790	0.795	0.706	97,800
2022-09-08	0.795	0.795	0.790	0.790	0.702	57,900
2022-09-07	0.800	0.800	0.790	0.790	0.702	7,400
2022-09-06	0.800	0.800	0.790	0.795	0.706	230,300
2022-09-05	0.795	0.795	0.790	0.790	0.702	32,200
2022-09-02	0.795	0.800	0.790	0.790	0.702	75,300

← NewerPage 17 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.