Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.915	0.930	0.915	0.920	0.842	1,243,700
2023-09-01	0.870	0.905	0.870	0.900	0.824	2,140,000
2023-08-30	0.865	0.870	0.865	0.870	0.797	569,000
2023-08-29	0.870	0.870	0.860	0.865	0.792	382,300
2023-08-28	0.860	0.870	0.855	0.870	0.797	158,500
2023-08-25	0.870	0.870	0.860	0.860	0.787	384,800
2023-08-24	0.845	0.875	0.845	0.870	0.797	1,103,200
2023-08-23	0.855	0.865	0.845	0.845	0.774	453,200
2023-08-22	0.860	0.870	0.855	0.855	0.783	170,500
2023-08-21	0.870	0.870	0.850	0.860	0.787	235,500
2023-08-18	0.860	0.880	0.860	0.870	0.797	256,700
2023-08-17	0.870	0.870	0.860	0.860	0.787	126,600
2023-08-16	0.870	0.875	0.865	0.870	0.797	914,800
2023-08-15	0.845	0.875	0.845	0.870	0.797	708,400
2023-08-14	0.845	0.850	0.845	0.845	0.774	609,000
2023-08-11	0.835	0.845	0.835	0.845	0.774	84,000
2023-08-10	0.850	0.850	0.835	0.840	0.769	146,100
2023-08-09	0.835	0.850	0.830	0.845	0.774	277,100
2023-08-08	0.845	0.845	0.830	0.830	0.760	98,400
2023-08-07	0.830	0.835	0.825	0.825	0.755	148,400
2023-08-04	0.825	0.835	0.825	0.835	0.764	20,500
2023-08-03	0.830	0.835	0.825	0.825	0.755	349,400
2023-08-02	0.835	0.835	0.825	0.825	0.755	81,200
2023-08-01	0.835	0.835	0.835	0.835	0.764	19,100
2023-07-31	0.840	0.840	0.830	0.835	0.764	92,500
2023-07-28	0.830	0.840	0.825	0.840	0.769	48,100
2023-07-27	0.835	0.835	0.830	0.830	0.760	313,200
2023-07-26	0.835	0.845	0.835	0.835	0.764	260,000
2023-07-25	0.830	0.850	0.830	0.845	0.774	118,500
2023-07-24	0.855	0.860	0.830	0.830	0.760	253,300
2023-07-21	0.850	0.855	0.850	0.850	0.778	386,600
2023-07-20	0.850	0.860	0.850	0.855	0.783	245,200
2023-07-18	0.860	0.860	0.845	0.850	0.778	220,400
2023-07-17	0.840	0.855	0.840	0.855	0.783	622,000
2023-07-14	0.820	0.840	0.820	0.835	0.764	969,100
2023-07-13	0.820	0.820	0.815	0.820	0.751	53,000
2023-07-12	0.820	0.820	0.815	0.820	0.751	37,500
2023-07-11	0.820	0.820	0.815	0.820	0.751	35,500
2023-07-10	0.815	0.815	0.815	0.815	0.746	30,000
2023-07-07	0.815	0.815	0.810	0.810	0.742	65,100
2023-07-06	0.820	0.820	0.820	0.820	0.751	99,900
2023-07-05	0.815	0.815	0.810	0.815	0.746	122,600
2023-07-04	0.820	0.820	0.810	0.815	0.746	47,800
2023-07-03	0.815	0.825	0.815	0.820	0.751	70,000
2023-06-30	0.820	0.820	0.810	0.815	0.746	359,200
2023-06-28	0.810	0.820	0.810	0.815	0.746	121,500
2023-06-27	0.815	0.815	0.810	0.810	0.742	140,400
2023-06-26	0.815	0.815	0.810	0.810	0.742	48,900
2023-06-23	0.810	0.815	0.810	0.815	0.746	45,600
2023-06-22	0.815	0.820	0.810	0.820	0.751	43,100
2023-06-21	0.815	0.820	0.815	0.815	0.746	29,500
2023-06-20	0.815	0.825	0.815	0.815	0.746	166,900
2023-06-19	0.815	0.830	0.805	0.820	0.751	443,800
2023-06-16	0.835	0.835	0.815	0.815	0.746	804,600
2023-06-15	0.840	0.840	0.835	0.835	0.764	55,100
2023-06-14	0.845	0.850	0.830	0.840	0.769	528,800
2023-06-13	0.820	0.850	0.820	0.845	0.774	699,700
2023-06-12	0.820	0.820	0.815	0.820	0.751	94,600
2023-06-09	0.815	0.820	0.815	0.820	0.751	33,100
2023-06-08	0.820	0.820	0.815	0.815	0.746	83,800

← NewerPage 14 of 21 · 1,240 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.