Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.905	0.910	0.905	0.910	0.910	178,300
2026-01-30	0.905	0.910	0.900	0.910	0.910	451,200
2026-01-29	0.910	0.920	0.905	0.905	0.905	683,500
2026-01-28	0.930	0.935	0.910	0.920	0.920	814,000
2026-01-27	0.910	0.935	0.905	0.930	0.930	1,367,600
2026-01-26	0.925	0.930	0.910	0.910	0.910	623,800
2026-01-23	0.915	0.930	0.905	0.925	0.925	1,066,600
2026-01-22	0.920	0.925	0.910	0.910	0.910	273,400
2026-01-21	0.930	0.940	0.905	0.915	0.915	1,273,800
2026-01-20	0.940	0.945	0.920	0.935	0.935	613,800
2026-01-19	0.935	0.935	0.935	0.935	0.935	363,500
2026-01-16	0.935	0.940	0.930	0.935	0.935	498,200
2026-01-15	0.950	0.950	0.930	0.940	0.940	419,100
2026-01-14	0.930	0.970	0.930	0.950	0.950	2,307,000
2026-01-13	0.935	0.945	0.905	0.935	0.935	1,195,900
2026-01-12	0.940	0.940	0.925	0.935	0.935	1,121,100
2026-01-09	0.950	0.950	0.930	0.940	0.940	1,311,000
2026-01-08	0.900	0.945	0.890	0.940	0.940	1,288,100
2026-01-07	0.895	0.930	0.890	0.890	0.890	604,000
2026-01-06	0.890	0.890	0.880	0.885	0.885	175,600
2026-01-05	0.900	0.900	0.885	0.900	0.900	236,100
2026-01-02	0.875	0.910	0.870	0.900	0.900	1,327,900
2026-01-01	0.875	0.875	0.875	0.875	0.875	0
2025-12-31	0.875	0.875	0.865	0.875	0.875	197,100
2025-12-30	0.885	0.885	0.865	0.875	0.875	822,500
2025-12-29	0.895	0.900	0.890	0.895	0.865	1,153,700
2025-12-26	0.895	0.895	0.890	0.895	0.865	254,100
2025-12-24	0.895	0.900	0.885	0.895	0.865	360,500
2025-12-23	0.890	0.895	0.890	0.895	0.865	426,500
2025-12-22	0.890	0.895	0.885	0.890	0.860	1,101,100
2025-12-19	0.880	0.890	0.880	0.890	0.860	225,200
2025-12-18	0.885	0.890	0.880	0.885	0.855	367,900
2025-12-17	0.875	0.890	0.875	0.890	0.860	464,600
2025-12-16	0.875	0.875	0.870	0.875	0.846	663,800
2025-12-15	0.860	0.875	0.860	0.870	0.841	641,700
2025-12-12	0.860	0.860	0.855	0.860	0.831	123,600
2025-12-11	0.860	0.870	0.860	0.860	0.831	99,700
2025-12-10	0.865	0.865	0.850	0.860	0.831	64,400
2025-12-09	0.865	0.865	0.850	0.865	0.836	39,300
2025-12-08	0.865	0.865	0.855	0.865	0.836	29,800
2025-12-05	0.860	0.860	0.850	0.860	0.831	437,900
2025-12-04	0.855	0.860	0.850	0.860	0.831	367,100
2025-12-03	0.855	0.855	0.845	0.855	0.826	94,600
2025-12-02	0.850	0.855	0.845	0.850	0.822	401,600
2025-12-01	0.855	0.860	0.850	0.850	0.822	655,000
2025-11-28	0.855	0.860	0.850	0.850	0.822	225,900
2025-11-27	0.855	0.855	0.845	0.855	0.826	391,400
2025-11-26	0.870	0.875	0.840	0.865	0.836	752,600
2025-11-25	0.870	0.870	0.860	0.865	0.836	229,900
2025-11-24	0.855	0.870	0.855	0.865	0.836	404,300
2025-11-21	0.845	0.855	0.845	0.850	0.822	375,000
2025-11-20	0.840	0.850	0.835	0.845	0.817	365,800
2025-11-19	0.840	0.840	0.835	0.840	0.812	25,000
2025-11-18	0.840	0.845	0.835	0.840	0.812	433,200
2025-11-17	0.840	0.845	0.835	0.845	0.817	132,200
2025-11-14	0.840	0.845	0.835	0.840	0.812	183,800
2025-11-13	0.845	0.850	0.840	0.845	0.817	155,800
2025-11-12	0.845	0.850	0.840	0.850	0.822	244,500
2025-11-11	0.840	0.850	0.840	0.845	0.817	88,200
2025-11-10	0.840	0.840	0.835	0.840	0.812	82,000

← NewerPage 4 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.