Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.790	0.795	0.785	0.790	0.702	86,000
2022-06-03	0.795	0.800	0.790	0.790	0.702	529,200
2022-06-02	0.795	0.800	0.790	0.795	0.706	200,900
2022-06-01	0.790	0.800	0.790	0.800	0.711	30,300
2022-05-31	0.785	0.800	0.785	0.795	0.706	201,700
2022-05-30	0.805	0.805	0.780	0.785	0.697	202,400
2022-05-27	0.795	0.795	0.795	0.795	0.706	24,400
2022-05-26	0.785	0.800	0.785	0.800	0.711	122,000
2022-05-25	0.785	0.800	0.785	0.795	0.706	30,000
2022-05-24	0.800	0.800	0.790	0.795	0.706	240,000
2022-05-23	0.795	0.800	0.785	0.795	0.706	123,900
2022-05-20	0.795	0.800	0.790	0.795	0.706	35,200
2022-05-19	0.785	0.800	0.785	0.790	0.702	62,200
2022-05-18	0.790	0.800	0.790	0.800	0.711	79,800
2022-05-17	0.800	0.800	0.790	0.790	0.702	125,700
2022-05-13	0.790	0.800	0.780	0.795	0.706	159,900
2022-05-12	0.795	0.805	0.780	0.780	0.693	328,600
2022-05-11	0.795	0.800	0.790	0.790	0.702	49,000
2022-05-10	0.795	0.805	0.790	0.790	0.702	58,900
2022-05-09	0.810	0.810	0.795	0.800	0.711	434,800
2022-05-06	0.815	0.820	0.805	0.805	0.715	163,500
2022-05-05	0.815	0.830	0.810	0.820	0.729	589,300
2022-04-29	0.815	0.820	0.810	0.815	0.724	278,300
2022-04-28	0.810	0.815	0.805	0.815	0.724	234,200
2022-04-27	0.805	0.815	0.805	0.815	0.724	466,100
2022-04-26	0.815	0.820	0.810	0.820	0.729	361,400
2022-04-25	0.815	0.815	0.805	0.810	0.720	298,600
2022-04-22	0.815	0.825	0.810	0.825	0.733	179,700
2022-04-21	0.820	0.825	0.815	0.820	0.729	128,500
2022-04-20	0.815	0.820	0.815	0.820	0.729	193,200
2022-04-18	0.815	0.815	0.810	0.815	0.724	244,500
2022-04-15	0.815	0.815	0.815	0.815	0.724	93,100
2022-04-14	0.815	0.815	0.815	0.815	0.724	63,500
2022-04-13	0.820	0.820	0.810	0.820	0.729	165,300
2022-04-12	0.820	0.820	0.815	0.820	0.729	117,400
2022-04-11	0.825	0.825	0.820	0.825	0.733	254,100
2022-04-08	0.820	0.825	0.820	0.825	0.733	183,200
2022-04-07	0.825	0.825	0.815	0.825	0.733	211,300
2022-04-06	0.820	0.830	0.815	0.825	0.733	326,900
2022-04-05	0.830	0.830	0.820	0.825	0.733	154,000
2022-04-04	0.820	0.825	0.820	0.825	0.733	90,000
2022-04-01	0.825	0.825	0.820	0.820	0.729	236,900
2022-03-31	0.820	0.820	0.820	0.820	0.729	24,800
2022-03-30	0.810	0.830	0.810	0.825	0.733	298,200
2022-03-29	0.810	0.815	0.810	0.815	0.724	335,400
2022-03-28	0.825	0.825	0.810	0.810	0.720	336,200
2022-03-25	0.825	0.825	0.815	0.815	0.724	406,200
2022-03-24	0.815	0.820	0.815	0.820	0.729	203,000
2022-03-23	0.815	0.825	0.815	0.815	0.724	477,400
2022-03-22	0.810	0.840	0.805	0.810	0.720	133,900
2022-03-21	0.800	0.810	0.795	0.810	0.720	210,400
2022-03-18	0.810	0.810	0.805	0.805	0.715	72,100
2022-03-17	0.820	0.820	0.810	0.815	0.724	201,400
2022-03-16	0.790	0.800	0.790	0.800	0.711	381,500
2022-03-15	0.800	0.805	0.790	0.790	0.702	239,900
2022-03-14	0.800	0.805	0.795	0.800	0.711	166,300
2022-03-11	0.805	0.820	0.795	0.820	0.729	355,500
2022-03-10	0.810	0.815	0.800	0.815	0.724	240,700
2022-03-09	0.780	0.810	0.775	0.805	0.715	333,200
2022-03-08	0.780	0.800	0.775	0.775	0.689	462,500

← NewerPage 19 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.