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
2025-10-17	0.840	0.840	0.835	0.835	0.807	1,152,000
2025-10-16	0.840	0.845	0.835	0.845	0.817	688,300
2025-10-15	0.835	0.840	0.835	0.835	0.807	303,400
2025-10-14	0.840	0.840	0.830	0.830	0.802	331,800
2025-10-13	0.840	0.840	0.830	0.840	0.812	547,700
2025-10-10	0.845	0.850	0.840	0.845	0.817	718,700
2025-10-09	0.840	0.845	0.835	0.845	0.817	917,100
2025-10-08	0.845	0.845	0.835	0.840	0.812	664,900
2025-10-07	0.845	0.850	0.840	0.850	0.822	425,000
2025-10-06	0.850	0.855	0.845	0.850	0.822	230,300
2025-10-03	0.855	0.855	0.845	0.850	0.822	576,100
2025-10-02	0.840	0.865	0.840	0.860	0.831	1,848,800
2025-10-01	0.840	0.845	0.835	0.845	0.817	576,500
2025-09-30	0.845	0.850	0.840	0.840	0.812	347,200
2025-09-29	0.850	0.850	0.845	0.850	0.822	189,700
2025-09-26	0.845	0.855	0.840	0.850	0.822	462,900
2025-09-25	0.840	0.855	0.835	0.845	0.817	663,200
2025-09-24	0.835	0.840	0.835	0.840	0.812	300,500
2025-09-23	0.840	0.845	0.835	0.845	0.817	320,200
2025-09-22	0.835	0.845	0.825	0.840	0.812	430,400
2025-09-19	0.835	0.840	0.835	0.835	0.807	99,000
2025-09-18	0.830	0.840	0.830	0.835	0.807	411,700
2025-09-17	0.830	0.835	0.825	0.830	0.802	180,200
2025-09-12	0.830	0.830	0.820	0.830	0.802	142,900
2025-09-11	0.825	0.830	0.820	0.825	0.797	36,100
2025-09-10	0.830	0.830	0.820	0.825	0.797	253,500
2025-09-09	0.830	0.840	0.830	0.835	0.807	207,400
2025-09-08	0.825	0.840	0.820	0.830	0.802	1,058,000
2025-09-04	0.825	0.835	0.820	0.820	0.793	1,406,300
2025-09-03	0.830	0.830	0.825	0.830	0.802	503,800
2025-09-02	0.830	0.835	0.820	0.830	0.802	213,800
2025-08-29	0.830	0.835	0.825	0.835	0.807	415,800
2025-08-28	0.835	0.840	0.830	0.835	0.807	99,400
2025-08-27	0.835	0.840	0.830	0.840	0.812	365,300
2025-08-26	0.840	0.845	0.835	0.840	0.812	1,044,700
2025-08-25	0.840	0.845	0.835	0.840	0.812	302,200
2025-08-22	0.845	0.845	0.835	0.845	0.817	307,900
2025-08-21	0.845	0.855	0.840	0.850	0.822	409,500
2025-08-20	0.845	0.855	0.840	0.845	0.817	244,200
2025-08-19	0.850	0.850	0.840	0.850	0.822	224,500
2025-08-18	0.845	0.855	0.845	0.855	0.826	349,200
2025-08-15	0.840	0.855	0.840	0.850	0.822	416,800
2025-08-14	0.850	0.855	0.845	0.850	0.822	436,900
2025-08-13	0.840	0.860	0.840	0.845	0.817	934,300
2025-08-12	0.845	0.860	0.845	0.845	0.817	908,400

← NewerPage 5 of 21 · 1,236 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.