Insas Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 1.020 | 1.030 | 1.020 | 1.030 | 0.892 | 597,500 |
| 2021-12-07 | 0.995 | 1.040 | 0.990 | 1.040 | 0.901 | 1,338,200 |
| 2021-12-06 | 1.000 | 1.010 | 0.990 | 0.990 | 0.858 | 781,800 |
| 2021-12-02 | 1.070 | 1.070 | 0.995 | 1.000 | 0.866 | 2,708,900 |
| 2021-12-01 | 1.030 | 1.080 | 1.030 | 1.070 | 0.927 | 1,782,100 |
| 2021-11-30 | 1.000 | 1.050 | 1.000 | 1.030 | 0.892 | 646,600 |
| 2021-11-29 | 1.010 | 1.030 | 0.990 | 1.000 | 0.866 | 2,409,400 |
| 2021-11-26 | 1.060 | 1.060 | 1.020 | 1.030 | 0.892 | 2,830,300 |
| 2021-11-25 | 1.080 | 1.090 | 1.060 | 1.070 | 0.927 | 1,261,500 |
| 2021-11-24 | 1.130 | 1.130 | 1.080 | 1.090 | 0.944 | 4,677,400 |
| 2021-11-23 | 1.170 | 1.170 | 1.130 | 1.140 | 0.987 | 1,702,300 |
| 2021-11-22 | 1.160 | 1.180 | 1.160 | 1.170 | 1.013 | 1,319,300 |
| 2021-11-19 | 1.170 | 1.180 | 1.160 | 1.160 | 1.005 | 987,500 |
| 2021-11-18 | 1.140 | 1.170 | 1.140 | 1.170 | 1.013 | 1,231,600 |
| 2021-11-17 | 1.160 | 1.180 | 1.110 | 1.140 | 0.987 | 3,675,400 |
| 2021-11-16 | 1.190 | 1.190 | 1.150 | 1.160 | 1.005 | 2,505,800 |
| 2021-11-15 | 1.190 | 1.220 | 1.170 | 1.190 | 1.031 | 4,532,900 |
| 2021-11-12 | 1.190 | 1.210 | 1.160 | 1.200 | 1.039 | 7,790,000 |
| 2021-11-11 | 1.110 | 1.220 | 1.110 | 1.200 | 1.039 | 16,167,600 |
| 2021-11-10 | 1.120 | 1.120 | 1.090 | 1.110 | 0.961 | 1,836,100 |
| 2021-11-09 | 1.060 | 1.130 | 1.060 | 1.120 | 0.970 | 10,274,000 |
| 2021-11-08 | 1.040 | 1.060 | 1.040 | 1.060 | 0.918 | 970,300 |
| 2021-11-05 | 1.050 | 1.060 | 1.050 | 1.050 | 0.910 | 557,300 |
| 2021-11-03 | 1.080 | 1.080 | 1.040 | 1.050 | 0.910 | 1,573,600 |
| 2021-11-02 | 1.070 | 1.090 | 1.060 | 1.080 | 0.936 | 3,123,600 |
| 2021-11-01 | 1.000 | 1.080 | 1.000 | 1.070 | 0.927 | 7,286,800 |
| 2021-10-29 | 1.020 | 1.030 | 1.010 | 1.020 | 0.884 | 533,400 |
| 2021-10-28 | 1.020 | 1.040 | 1.010 | 1.020 | 0.884 | 2,225,100 |
| 2021-10-27 | 1.000 | 1.030 | 1.000 | 1.030 | 0.892 | 900,100 |
| 2021-10-26 | 1.000 | 1.010 | 0.995 | 1.000 | 0.866 | 619,500 |
| 2021-10-25 | 1.020 | 1.030 | 0.995 | 1.010 | 0.875 | 1,931,700 |
| 2021-10-22 | 1.010 | 1.020 | 1.010 | 1.020 | 0.884 | 595,100 |
| 2021-10-21 | 1.040 | 1.040 | 1.010 | 1.020 | 0.884 | 1,440,300 |
| 2021-10-20 | 1.010 | 1.040 | 1.000 | 1.030 | 0.892 | 4,972,800 |
← NewerPage 21 of 21 · 1,234 trading days
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.