Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.830	0.830	0.780	0.785	0.697	1,690,800
2022-03-04	0.830	0.830	0.815	0.815	0.724	1,097,300
2022-03-03	0.840	0.840	0.825	0.835	0.742	810,200
2022-03-02	0.835	0.840	0.830	0.835	0.742	292,200
2022-03-01	0.840	0.845	0.830	0.835	0.742	860,300
2022-02-28	0.845	0.850	0.840	0.845	0.751	275,900
2022-02-25	0.855	0.855	0.835	0.845	0.751	312,500
2022-02-24	0.855	0.855	0.830	0.835	0.742	977,000
2022-02-23	0.850	0.865	0.850	0.855	0.760	318,000
2022-02-22	0.865	0.865	0.850	0.855	0.760	899,800
2022-02-21	0.885	0.885	0.865	0.870	0.773	1,407,100
2022-02-18	0.885	0.890	0.880	0.885	0.786	376,900
2022-02-17	0.890	0.890	0.885	0.890	0.791	209,400
2022-02-16	0.900	0.900	0.885	0.885	0.786	302,300
2022-02-15	0.900	0.900	0.890	0.890	0.791	334,600
2022-02-14	0.905	0.910	0.885	0.895	0.795	462,400
2022-02-11	0.915	0.920	0.910	0.915	0.813	343,500
2022-02-10	0.910	0.915	0.910	0.915	0.813	238,300
2022-02-09	0.910	0.920	0.905	0.905	0.804	313,000
2022-02-08	0.905	0.925	0.905	0.910	0.808	281,200
2022-02-07	0.910	0.930	0.905	0.905	0.804	216,500
2022-02-04	0.900	0.915	0.890	0.910	0.808	204,700
2022-02-03	0.905	0.905	0.890	0.895	0.795	309,500
2022-01-31	0.890	0.900	0.885	0.890	0.791	138,500
2022-01-28	0.895	0.895	0.885	0.885	0.786	251,300
2022-01-27	0.885	0.890	0.885	0.890	0.791	88,300
2022-01-26	0.885	0.895	0.880	0.890	0.791	431,100
2022-01-25	0.900	0.900	0.880	0.885	0.786	1,668,100
2022-01-24	0.905	0.905	0.900	0.905	0.804	670,900
2022-01-21	0.910	0.915	0.900	0.910	0.808	377,400
2022-01-20	0.910	0.915	0.905	0.910	0.808	165,700
2022-01-19	0.920	0.920	0.905	0.910	0.808	1,131,700
2022-01-17	0.925	0.930	0.920	0.920	0.817	496,200
2022-01-14	0.930	0.940	0.925	0.925	0.822	835,300
2022-01-13	0.945	0.955	0.935	0.935	0.831	657,700
2022-01-12	0.945	0.955	0.940	0.945	0.840	354,900
2022-01-11	0.950	0.950	0.940	0.945	0.840	913,100
2022-01-10	0.960	0.960	0.950	0.950	0.844	343,300
2022-01-07	0.960	0.965	0.955	0.955	0.848	183,000
2022-01-06	0.960	0.970	0.955	0.960	0.853	475,700
2022-01-05	0.955	0.985	0.955	0.970	0.862	150,400
2022-01-04	0.950	0.965	0.950	0.955	0.848	435,700
2022-01-03	0.970	0.970	0.950	0.950	0.844	1,446,200
2021-12-31	0.960	0.970	0.960	0.970	0.862	98,000
2021-12-30	0.980	0.985	0.960	0.960	0.853	444,600
2021-12-29	1.000	1.010	0.990	1.000	0.866	228,500
2021-12-28	0.995	1.000	0.990	1.000	0.866	434,000
2021-12-27	0.980	0.995	0.980	0.990	0.858	62,000
2021-12-24	0.985	0.985	0.975	0.980	0.849	110,100
2021-12-23	0.990	0.990	0.980	0.985	0.853	116,100
2021-12-22	0.980	0.980	0.970	0.980	0.849	278,700
2021-12-21	0.965	0.980	0.965	0.980	0.849	130,700
2021-12-20	0.990	0.990	0.965	0.970	0.840	1,371,900
2021-12-17	1.000	1.000	0.990	0.995	0.862	732,000
2021-12-16	1.000	1.010	0.990	1.010	0.875	268,900
2021-12-15	0.995	0.995	0.980	0.990	0.858	1,562,000
2021-12-14	1.010	1.020	0.995	1.000	0.866	606,200
2021-12-13	1.020	1.020	1.000	1.010	0.875	820,100
2021-12-10	1.010	1.030	1.000	1.010	0.875	471,800
2021-12-09	1.030	1.030	1.010	1.010	0.875	600,100

← NewerPage 20 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.