Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 3379.KLSE stock page

Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.840	0.840	0.835	0.840	0.812	82,000
2025-11-07	0.840	0.845	0.835	0.840	0.812	196,400
2025-11-06	0.840	0.850	0.840	0.840	0.812	274,300
2025-11-05	0.840	0.840	0.835	0.840	0.812	48,300
2025-11-04	0.840	0.845	0.840	0.845	0.817	318,400
2025-11-03	0.840	0.840	0.835	0.840	0.812	409,400
2025-10-31	0.840	0.845	0.835	0.845	0.817	251,700
2025-10-30	0.840	0.845	0.835	0.845	0.817	441,700
2025-10-29	0.845	0.850	0.840	0.840	0.812	264,400
2025-10-28	0.850	0.855	0.845	0.850	0.822	799,300
2025-10-27	0.840	0.850	0.840	0.850	0.822	625,000
2025-10-24	0.840	0.850	0.835	0.840	0.812	652,500
2025-10-23	0.835	0.835	0.835	0.835	0.807	318,500
2025-10-22	0.840	0.840	0.835	0.840	0.812	977,600
2025-10-21	0.840	0.845	0.840	0.845	0.817	582,700

← NewerPage 5 of 5 · 255 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.