Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.870	0.870	0.865	0.865	0.865	152,300
2026-10-21	0.870	0.875	0.870	0.870	0.870	180,000
2026-10-20	0.870	0.875	0.870	0.870	0.870	163,200
2026-10-19	0.875	0.875	0.870	0.875	0.875	245,300
2026-10-16	0.875	0.880	0.875	0.875	0.875	315,700
2026-10-15	0.880	0.880	0.875	0.875	0.875	337,100
2026-10-14	0.885	0.885	0.880	0.880	0.880	207,500
2026-10-13	0.890	0.890	0.885	0.885	0.885	55,800
2026-10-12	0.890	0.890	0.885	0.885	0.885	150,200
2026-10-09	0.885	0.890	0.885	0.890	0.890	118,800
2026-10-08	0.890	0.895	0.885	0.885	0.885	280,600
2026-10-07	0.890	0.890	0.885	0.890	0.890	442,300
2026-10-06	0.890	0.895	0.885	0.890	0.890	345,400
2026-10-05	0.890	0.895	0.885	0.890	0.890	263,400
2026-10-02	0.885	0.890	0.885	0.885	0.885	242,800
2026-10-01	0.900	0.900	0.885	0.885	0.885	790,900
2026-09-30	0.895	0.900	0.890	0.900	0.900	227,700
2026-09-29	0.895	0.900	0.890	0.895	0.895	505,800
2026-09-28	0.900	0.905	0.895	0.895	0.895	1,629,900
2026-09-25	0.885	0.890	0.880	0.885	0.885	720,100
2026-09-24	0.885	0.890	0.885	0.885	0.885	228,300
2026-09-23	0.885	0.890	0.885	0.885	0.885	353,500
2026-09-22	0.890	0.890	0.885	0.885	0.885	396,300
2026-09-21	0.890	0.890	0.885	0.890	0.890	162,700
2026-09-18	0.890	0.890	0.885	0.890	0.890	326,300
2026-09-17	0.890	0.900	0.890	0.890	0.890	595,300
2026-09-16	0.895	0.895	0.895	0.895	0.895	0
2026-09-15	0.895	0.900	0.890	0.895	0.895	1,180,100
2026-09-14	0.890	0.900	0.890	0.895	0.895	704,300
2026-09-11	0.900	0.900	0.890	0.890	0.890	608,200
2026-09-10	0.905	0.910	0.895	0.895	0.895	723,100
2026-09-09	0.905	0.910	0.905	0.910	0.910	85,600
2026-09-08	0.915	0.915	0.905	0.915	0.915	423,400
2026-09-07	0.905	0.920	0.905	0.915	0.915	386,900
2026-09-04	0.900	0.905	0.900	0.905	0.905	983,500
2026-09-03	0.900	0.900	0.895	0.895	0.895	99,800
2026-09-02	0.900	0.900	0.895	0.900	0.900	386,900
2026-09-01	0.915	0.915	0.895	0.900	0.900	1,251,800
2026-08-31	0.915	0.915	0.915	0.915	0.915	0
2026-08-28	0.910	0.920	0.905	0.915	0.915	1,981,900
2026-08-27	0.920	0.925	0.910	0.915	0.915	1,064,900
2026-08-26	0.900	0.915	0.900	0.910	0.910	785,700
2026-08-25	0.905	0.905	0.905	0.905	0.905	0
2026-08-24	0.910	0.910	0.900	0.905	0.905	439,700
2026-08-21	0.900	0.915	0.900	0.910	0.910	835,500
2026-08-20	0.890	0.895	0.890	0.895	0.895	242,900
2026-08-19	0.895	0.895	0.885	0.885	0.885	840,300
2026-08-18	0.895	0.900	0.895	0.895	0.895	505,000
2026-08-17	0.890	0.900	0.890	0.895	0.895	292,300
2026-08-14	0.890	0.900	0.890	0.895	0.895	359,700
2026-08-13	0.895	0.895	0.885	0.890	0.890	1,215,800
2026-08-12	0.895	0.895	0.890	0.895	0.895	475,600
2026-08-11	0.895	0.900	0.890	0.895	0.895	1,239,000
2026-08-10	0.900	0.900	0.895	0.895	0.895	1,074,000
2026-08-07	0.905	0.905	0.895	0.900	0.900	2,110,700
2026-08-06	0.905	0.905	0.900	0.905	0.905	341,300
2026-08-05	0.905	0.905	0.900	0.905	0.905	792,400
2026-08-04	0.900	0.905	0.900	0.900	0.900	306,400
2026-08-03	0.905	0.905	0.900	0.900	0.900	341,200
2026-07-31	0.905	0.915	0.900	0.900	0.900	515,100

Page 1 of 2 · 66 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.