Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.865	0.865	0.865	0.865	0.865	0
2026-04-30	0.855	0.870	0.855	0.865	0.865	1,465,200
2026-04-29	0.860	0.860	0.855	0.855	0.855	197,000
2026-04-28	0.865	0.870	0.855	0.865	0.865	126,200
2026-04-27	0.850	0.875	0.845	0.865	0.865	730,900
2026-04-24	0.845	0.850	0.835	0.850	0.850	202,200
2026-04-23	0.840	0.845	0.840	0.840	0.840	122,600
2026-04-22	0.840	0.845	0.840	0.845	0.845	167,500
2026-04-21	0.840	0.840	0.840	0.840	0.840	160,400
2026-04-20	0.840	0.850	0.830	0.840	0.840	522,100
2026-04-17	0.835	0.850	0.830	0.840	0.840	275,900
2026-04-16	0.835	0.845	0.830	0.835	0.835	270,300
2026-04-15	0.840	0.840	0.830	0.830	0.830	176,500
2026-04-14	0.820	0.835	0.820	0.835	0.835	35,500
2026-04-13	0.835	0.835	0.820	0.825	0.825	260,000
2026-04-10	0.835	0.835	0.830	0.835	0.835	160,600
2026-04-09	0.830	0.840	0.830	0.835	0.835	81,200
2026-04-08	0.835	0.840	0.830	0.830	0.830	121,300
2026-04-07	0.835	0.835	0.830	0.830	0.830	31,800
2026-04-06	0.850	0.850	0.835	0.835	0.835	171,700
2026-04-03	0.840	0.845	0.840	0.845	0.845	59,900
2026-04-02	0.835	0.840	0.835	0.840	0.840	36,800
2026-04-01	0.835	0.845	0.835	0.840	0.840	22,900
2026-03-31	0.830	0.835	0.830	0.830	0.830	133,900
2026-03-30	0.835	0.840	0.830	0.830	0.830	256,700
2026-03-27	0.850	0.850	0.840	0.840	0.840	316,400
2026-03-26	0.850	0.855	0.850	0.850	0.850	78,200
2026-03-25	0.850	0.860	0.850	0.860	0.860	43,200
2026-03-24	0.865	0.865	0.845	0.850	0.850	441,200
2026-03-20	0.865	0.865	0.865	0.865	0.865	0
2026-03-19	0.870	0.870	0.865	0.865	0.865	281,600
2026-03-18	0.875	0.885	0.870	0.885	0.885	728,000
2026-03-17	0.865	0.875	0.865	0.875	0.875	92,400
2026-03-16	0.870	0.870	0.865	0.865	0.865	158,800
2026-03-13	0.890	0.890	0.875	0.875	0.875	321,200
2026-03-12	0.880	0.890	0.880	0.890	0.890	425,600
2026-03-11	0.880	0.885	0.875	0.880	0.880	350,600
2026-03-10	0.855	0.880	0.855	0.880	0.880	469,300
2026-03-09	0.855	0.860	0.840	0.855	0.855	866,600
2026-03-06	0.855	0.870	0.845	0.860	0.860	902,700
2026-03-05	0.855	0.860	0.855	0.855	0.855	122,800
2026-03-04	0.870	0.870	0.845	0.855	0.855	1,276,300
2026-03-03	0.880	0.880	0.865	0.875	0.875	458,300
2026-03-02	0.895	0.895	0.875	0.875	0.875	757,400
2026-02-27	0.905	0.905	0.895	0.900	0.900	220,800
2026-02-26	0.895	0.900	0.895	0.900	0.900	375,000
2026-02-25	0.905	0.905	0.895	0.900	0.900	637,000
2026-02-24	0.900	0.905	0.900	0.900	0.900	397,300
2026-02-23	0.905	0.905	0.900	0.905	0.905	690,600
2026-02-20	0.905	0.905	0.905	0.905	0.905	177,100
2026-02-19	0.910	0.910	0.905	0.910	0.910	177,800
2026-02-16	0.910	0.910	0.910	0.910	0.910	50,500
2026-02-13	0.905	0.910	0.905	0.910	0.910	224,500
2026-02-12	0.905	0.910	0.905	0.910	0.910	769,500
2026-02-11	0.905	0.915	0.905	0.905	0.905	640,600
2026-02-10	0.905	0.910	0.895	0.905	0.905	1,091,700
2026-02-09	0.900	0.905	0.900	0.905	0.905	604,700
2026-02-06	0.890	0.900	0.890	0.900	0.900	387,400
2026-02-05	0.900	0.905	0.890	0.890	0.890	1,471,200
2026-02-04	0.910	0.910	0.900	0.905	0.905	52,600

← NewerPage 3 of 5 · 254 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.