Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.875	0.885	0.870	0.875	0.846	473,600
2025-05-14	0.880	0.885	0.875	0.880	0.851	354,500
2025-05-13	0.880	0.885	0.870	0.880	0.851	1,976,400
2025-05-09	0.880	0.880	0.860	0.865	0.836	1,105,900
2025-05-08	0.870	0.885	0.865	0.875	0.846	1,250,500
2025-05-07	0.870	0.880	0.865	0.870	0.841	379,200
2025-05-06	0.895	0.895	0.870	0.870	0.841	2,504,700
2025-05-05	0.910	0.910	0.880	0.890	0.860	1,975,700
2025-05-02	0.910	0.930	0.895	0.900	0.870	1,892,200
2025-04-30	0.905	0.920	0.900	0.905	0.875	1,927,900
2025-04-29	0.915	0.935	0.900	0.905	0.875	1,655,700
2025-04-28	0.920	0.945	0.915	0.930	0.899	2,678,800
2025-04-25	0.870	0.930	0.870	0.920	0.889	2,867,100
2025-04-24	0.880	0.885	0.865	0.870	0.841	753,400
2025-04-23	0.870	0.890	0.860	0.875	0.846	2,430,400
2025-04-22	0.865	0.875	0.860	0.860	0.831	436,000
2025-04-21	0.875	0.885	0.860	0.860	0.831	550,200
2025-04-18	0.860	0.895	0.860	0.890	0.860	867,600
2025-04-17	0.880	0.880	0.865	0.865	0.836	727,500
2025-04-16	0.875	0.910	0.865	0.865	0.836	1,208,900
2025-04-15	0.865	0.905	0.865	0.865	0.836	433,300
2025-04-14	0.855	0.880	0.855	0.880	0.851	285,500
2025-04-11	0.860	0.880	0.850	0.860	0.831	298,900
2025-04-10	0.850	0.875	0.850	0.870	0.841	1,181,200
2025-04-09	0.865	0.870	0.830	0.845	0.817	831,800
2025-04-08	0.870	0.880	0.855	0.870	0.841	1,078,000
2025-04-07	0.905	0.905	0.840	0.850	0.822	1,384,100
2025-04-04	0.915	0.945	0.900	0.915	0.884	1,627,300
2025-04-03	0.910	0.945	0.890	0.920	0.889	645,500
2025-04-02	0.910	0.950	0.900	0.920	0.889	888,200
2025-03-28	0.915	0.920	0.880	0.920	0.889	908,600
2025-03-27	0.900	0.910	0.890	0.900	0.870	2,609,000
2025-03-26	0.885	0.905	0.875	0.905	0.875	2,529,200
2025-03-25	0.865	0.900	0.865	0.885	0.855	3,326,400
2025-03-24	0.850	0.875	0.850	0.860	0.831	1,402,600
2025-03-21	0.845	0.870	0.845	0.850	0.822	823,500
2025-03-20	0.860	0.860	0.840	0.845	0.817	939,500
2025-03-19	0.845	0.890	0.845	0.845	0.817	3,702,700
2025-03-17	0.860	0.865	0.840	0.840	0.812	1,155,400
2025-03-14	0.845	0.865	0.845	0.845	0.817	658,300
2025-03-13	0.855	0.865	0.840	0.840	0.812	2,333,300
2025-03-12	0.850	0.855	0.835	0.850	0.822	1,061,300
2025-03-11	0.855	0.870	0.835	0.840	0.812	2,381,100
2025-03-10	0.865	0.895	0.855	0.855	0.826	2,087,500
2025-03-07	0.860	0.890	0.850	0.850	0.822	1,922,100
2025-03-06	0.855	0.880	0.845	0.845	0.817	513,300
2025-03-05	0.835	0.900	0.835	0.845	0.817	1,309,600
2025-03-04	0.840	0.845	0.830	0.835	0.807	287,300
2025-03-03	0.850	0.860	0.845	0.855	0.826	116,300
2025-02-28	0.860	0.865	0.845	0.845	0.817	1,127,900
2025-02-27	0.855	0.870	0.850	0.860	0.831	290,800
2025-02-26	0.870	0.870	0.850	0.855	0.826	931,600
2025-02-25	0.865	0.870	0.865	0.865	0.836	297,600
2025-02-24	0.890	0.890	0.870	0.870	0.841	731,100
2025-02-21	0.890	0.895	0.885	0.890	0.860	441,600
2025-02-20	0.900	0.905	0.885	0.900	0.870	923,500
2025-02-19	0.905	0.905	0.895	0.900	0.870	583,200
2025-02-18	0.900	0.910	0.900	0.900	0.870	272,900
2025-02-17	0.900	0.910	0.900	0.905	0.875	360,700
2025-02-14	0.910	0.915	0.905	0.905	0.875	601,200

← NewerPage 7 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.