Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.910	0.900	0.905	0.905	533,700
2026-07-23	0.910	0.910	0.900	0.905	0.905	220,100
2026-07-22	0.900	0.910	0.900	0.900	0.900	348,500
2026-07-21	0.900	0.905	0.895	0.900	0.900	356,900
2026-07-20	0.900	0.900	0.895	0.900	0.900	214,800
2026-07-17	0.905	0.910	0.895	0.900	0.900	784,300
2026-07-16	0.915	0.915	0.900	0.910	0.910	419,300
2026-07-15	0.915	0.915	0.905	0.915	0.915	313,700
2026-07-14	0.920	0.920	0.910	0.920	0.920	439,400
2026-07-13	0.915	0.935	0.915	0.920	0.920	747,200
2026-07-10	0.895	0.935	0.890	0.915	0.915	4,097,900
2026-07-09	0.880	0.895	0.880	0.885	0.885	603,600
2026-07-08	0.885	0.885	0.880	0.880	0.880	56,400
2026-07-07	0.890	0.900	0.885	0.885	0.885	555,600
2026-07-06	0.870	0.890	0.870	0.890	0.890	2,002,700
2026-07-03	0.860	0.860	0.855	0.860	0.860	360,800
2026-07-02	0.860	0.860	0.855	0.860	0.860	170,800
2026-07-01	0.860	0.865	0.855	0.855	0.855	145,500
2026-06-30	0.860	0.860	0.860	0.860	0.860	64,400
2026-06-29	0.865	0.865	0.855	0.860	0.860	213,100
2026-06-26	0.855	0.865	0.855	0.865	0.865	218,100
2026-06-25	0.860	0.860	0.855	0.860	0.860	286,100
2026-06-24	0.855	0.860	0.855	0.855	0.855	337,300
2026-06-23	0.865	0.865	0.855	0.855	0.855	465,800
2026-06-22	0.860	0.865	0.860	0.860	0.860	201,800
2026-06-19	0.855	0.860	0.855	0.860	0.860	156,100
2026-06-18	0.860	0.865	0.855	0.855	0.855	382,400
2026-06-17	0.860	0.860	0.860	0.860	0.860	0
2026-06-16	0.855	0.865	0.850	0.860	0.860	426,600
2026-06-15	0.860	0.860	0.850	0.855	0.855	194,800
2026-06-12	0.850	0.860	0.850	0.855	0.855	37,700
2026-06-11	0.855	0.860	0.845	0.860	0.860	852,300
2026-06-10	0.870	0.870	0.855	0.855	0.855	1,083,500
2026-06-09	0.875	0.880	0.875	0.875	0.875	258,000
2026-06-08	0.880	0.885	0.870	0.875	0.875	624,300
2026-06-05	0.880	0.885	0.880	0.880	0.880	122,600
2026-06-04	0.885	0.890	0.880	0.885	0.885	415,400
2026-06-03	0.890	0.895	0.885	0.885	0.885	274,500
2026-06-02	0.895	0.895	0.895	0.895	0.895	0
2026-06-01	0.895	0.895	0.895	0.895	0.895	0
2026-05-29	0.880	0.895	0.880	0.895	0.895	549,000
2026-05-28	0.880	0.885	0.875	0.885	0.885	297,800
2026-05-27	0.890	0.890	0.890	0.890	0.890	0
2026-05-26	0.860	0.890	0.855	0.890	0.890	1,006,600
2026-05-25	0.860	0.865	0.855	0.865	0.865	394,400
2026-05-22	0.850	0.855	0.845	0.855	0.855	1,342,200
2026-05-21	0.865	0.875	0.845	0.855	0.855	1,848,200
2026-05-20	0.870	0.870	0.850	0.860	0.860	1,000,900
2026-05-19	0.870	0.880	0.870	0.875	0.875	164,600
2026-05-18	0.875	0.880	0.870	0.880	0.880	126,700
2026-05-15	0.875	0.880	0.865	0.880	0.880	463,100
2026-05-14	0.885	0.890	0.875	0.875	0.875	484,900
2026-05-13	0.895	0.895	0.885	0.890	0.890	181,800
2026-05-12	0.905	0.910	0.895	0.895	0.895	434,400
2026-05-11	0.920	0.950	0.905	0.905	0.905	2,504,400
2026-05-08	0.850	0.930	0.845	0.905	0.905	3,523,300
2026-05-07	0.860	0.860	0.845	0.855	0.855	963,800
2026-05-06	0.865	0.865	0.860	0.865	0.865	181,400
2026-05-05	0.870	0.870	0.865	0.865	0.865	332,300
2026-05-04	0.870	0.875	0.865	0.875	0.875	1,653,900

← NewerPage 2 of 21 · 1,233 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.