Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.800	0.805	0.795	0.795	0.706	73,000
2022-08-30	0.800	0.805	0.800	0.805	0.715	189,100
2022-08-29	0.790	0.800	0.790	0.800	0.711	244,100
2022-08-26	0.795	0.820	0.790	0.795	0.706	981,500
2022-08-25	0.785	0.790	0.775	0.790	0.702	542,900
2022-08-24	0.780	0.790	0.780	0.790	0.702	94,500
2022-08-23	0.790	0.790	0.785	0.790	0.702	129,200
2022-08-22	0.790	0.805	0.790	0.790	0.702	340,300
2022-08-19	0.790	0.795	0.785	0.795	0.706	134,100
2022-08-18	0.785	0.790	0.785	0.790	0.702	75,400
2022-08-17	0.790	0.795	0.790	0.790	0.702	62,600
2022-08-16	0.790	0.805	0.790	0.795	0.706	149,200
2022-08-15	0.785	0.795	0.785	0.790	0.702	37,100
2022-08-12	0.795	0.795	0.785	0.790	0.702	89,800
2022-08-11	0.790	0.795	0.790	0.795	0.706	119,700
2022-08-10	0.785	0.795	0.785	0.785	0.697	182,300
2022-08-09	0.795	0.800	0.785	0.790	0.702	344,600
2022-08-08	0.785	0.800	0.785	0.800	0.711	107,100
2022-08-05	0.785	0.785	0.785	0.785	0.697	41,200
2022-08-04	0.790	0.795	0.790	0.790	0.702	202,200
2022-08-03	0.780	0.790	0.780	0.790	0.702	42,500
2022-08-02	0.790	0.790	0.780	0.785	0.697	109,100
2022-08-01	0.790	0.800	0.790	0.790	0.702	145,100
2022-07-29	0.790	0.795	0.790	0.795	0.706	305,700
2022-07-28	0.780	0.795	0.780	0.795	0.706	510,300
2022-07-27	0.775	0.785	0.775	0.785	0.697	139,100
2022-07-26	0.775	0.790	0.775	0.780	0.693	91,300
2022-07-25	0.780	0.785	0.775	0.785	0.697	92,700
2022-07-22	0.770	0.790	0.765	0.790	0.702	46,300
2022-07-21	0.770	0.780	0.770	0.780	0.693	79,700
2022-07-20	0.770	0.770	0.760	0.770	0.684	53,000
2022-07-19	0.760	0.760	0.755	0.755	0.671	24,400
2022-07-18	0.760	0.765	0.755	0.760	0.675	52,300
2022-07-15	0.770	0.770	0.770	0.770	0.684	20,000
2022-07-14	0.760	0.760	0.755	0.755	0.671	37,300
2022-07-13	0.775	0.780	0.755	0.760	0.675	33,600
2022-07-12	0.775	0.775	0.775	0.775	0.689	20,000
2022-07-08	0.770	0.780	0.770	0.770	0.684	56,300
2022-07-07	0.770	0.780	0.760	0.780	0.693	137,700
2022-07-06	0.765	0.780	0.755	0.780	0.693	145,900
2022-07-05	0.765	0.765	0.760	0.760	0.675	23,700
2022-07-04	0.765	0.765	0.755	0.765	0.680	37,800
2022-07-01	0.760	0.770	0.760	0.765	0.680	39,200
2022-06-30	0.760	0.780	0.755	0.775	0.689	24,100
2022-06-29	0.760	0.770	0.755	0.760	0.675	166,000
2022-06-28	0.755	0.780	0.755	0.780	0.693	157,600
2022-06-27	0.755	0.760	0.755	0.760	0.675	69,200
2022-06-24	0.760	0.760	0.750	0.760	0.675	221,800
2022-06-23	0.765	0.765	0.755	0.760	0.675	42,200
2022-06-22	0.770	0.770	0.760	0.765	0.680	44,400
2022-06-21	0.760	0.780	0.750	0.780	0.693	166,700
2022-06-20	0.765	0.780	0.755	0.760	0.675	406,500
2022-06-17	0.765	0.770	0.755	0.770	0.684	289,000
2022-06-16	0.785	0.790	0.770	0.770	0.684	155,300
2022-06-15	0.780	0.785	0.775	0.785	0.697	49,000
2022-06-14	0.775	0.795	0.770	0.790	0.702	238,300
2022-06-13	0.790	0.790	0.780	0.790	0.702	228,100
2022-06-10	0.785	0.790	0.785	0.790	0.702	113,800
2022-06-09	0.785	0.790	0.785	0.790	0.702	90,500
2022-06-08	0.790	0.795	0.785	0.790	0.702	249,800

← NewerPage 18 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.