Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.850	0.870	0.840	0.840	0.812	882,700
2025-08-08	0.870	0.870	0.845	0.850	0.822	1,520,900
2025-08-07	0.870	0.870	0.865	0.865	0.836	483,000
2025-08-06	0.880	0.910	0.870	0.875	0.846	5,876,600
2025-08-05	0.845	0.905	0.845	0.870	0.841	1,041,700
2025-08-04	0.850	0.850	0.845	0.845	0.817	42,200
2025-08-01	0.850	0.855	0.845	0.845	0.817	85,600
2025-07-31	0.860	0.860	0.845	0.845	0.817	104,300
2025-07-30	0.850	0.850	0.845	0.845	0.817	140,200
2025-07-29	0.855	0.860	0.845	0.845	0.817	286,300
2025-07-28	0.865	0.865	0.855	0.865	0.836	60,300
2025-07-25	0.860	0.865	0.855	0.865	0.836	270,500
2025-07-24	0.860	0.865	0.860	0.865	0.836	730,300
2025-07-23	0.860	0.865	0.860	0.865	0.836	66,200
2025-07-22	0.860	0.865	0.860	0.860	0.831	215,800
2025-07-21	0.865	0.870	0.855	0.865	0.836	275,400
2025-07-18	0.865	0.870	0.865	0.870	0.841	131,500
2025-07-17	0.865	0.870	0.865	0.865	0.836	118,000
2025-07-16	0.865	0.875	0.860	0.870	0.841	238,500
2025-07-15	0.865	0.870	0.865	0.865	0.836	78,500
2025-07-14	0.875	0.875	0.865	0.875	0.846	232,700
2025-07-11	0.870	0.895	0.870	0.875	0.846	1,493,800
2025-07-10	0.870	0.880	0.865	0.870	0.841	556,400
2025-07-09	0.865	0.875	0.865	0.865	0.836	78,500
2025-07-08	0.875	0.875	0.865	0.865	0.836	105,500
2025-07-07	0.860	0.875	0.855	0.875	0.846	157,200
2025-07-04	0.875	0.880	0.875	0.880	0.851	201,100
2025-07-03	0.850	0.875	0.850	0.875	0.846	61,700
2025-07-02	0.865	0.875	0.865	0.870	0.841	152,600
2025-07-01	0.850	0.870	0.850	0.870	0.841	474,800
2025-06-30	0.850	0.855	0.845	0.845	0.817	187,000
2025-06-26	0.840	0.855	0.835	0.850	0.822	115,900
2025-06-25	0.840	0.850	0.840	0.840	0.812	103,300
2025-06-24	0.835	0.845	0.835	0.840	0.812	236,900
2025-06-23	0.835	0.840	0.830	0.830	0.802	164,100
2025-06-20	0.840	0.845	0.840	0.840	0.812	98,800
2025-06-19	0.850	0.850	0.840	0.845	0.817	86,600
2025-06-18	0.850	0.850	0.840	0.850	0.822	121,800
2025-06-17	0.850	0.860	0.845	0.845	0.817	158,100
2025-06-16	0.850	0.855	0.850	0.855	0.826	140,000
2025-06-13	0.860	0.860	0.855	0.855	0.826	101,600
2025-06-12	0.860	0.860	0.860	0.860	0.831	178,600
2025-06-11	0.855	0.865	0.855	0.860	0.831	99,800
2025-06-10	0.860	0.860	0.855	0.860	0.831	112,600
2025-06-09	0.865	0.865	0.860	0.860	0.831	134,500
2025-06-06	0.860	0.865	0.855	0.860	0.831	512,900
2025-06-05	0.865	0.865	0.860	0.865	0.836	62,600
2025-06-04	0.865	0.870	0.855	0.870	0.841	425,100
2025-06-03	0.870	0.870	0.865	0.870	0.841	222,900
2025-05-30	0.870	0.875	0.865	0.875	0.846	81,900
2025-05-29	0.870	0.875	0.865	0.870	0.841	311,100
2025-05-28	0.865	0.875	0.865	0.870	0.841	156,700
2025-05-27	0.870	0.870	0.865	0.865	0.836	308,400
2025-05-26	0.870	0.870	0.865	0.865	0.836	85,200
2025-05-23	0.870	0.875	0.865	0.870	0.841	216,100
2025-05-22	0.870	0.875	0.865	0.870	0.841	181,400
2025-05-21	0.875	0.885	0.875	0.875	0.846	250,000
2025-05-20	0.865	0.875	0.865	0.875	0.846	127,300
2025-05-19	0.880	0.880	0.865	0.865	0.836	1,019,600
2025-05-16	0.880	0.885	0.875	0.880	0.851	494,200

← NewerPage 6 of 21 · 1,233 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.