Insas Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.850	0.930	0.845	0.905	0.905	3,523,300
2026-05-07	0.860	0.860	0.845	0.855	0.855	963,800
2026-05-06	0.865	0.865	0.860	0.865	0.865	181,400
2026-05-05	0.870	0.870	0.865	0.865	0.865	332,300
2026-05-04	0.870	0.875	0.865	0.875	0.875	1,653,900
2026-05-01	0.865	0.865	0.865	0.865	0.865	0
2026-04-30	0.855	0.870	0.855	0.865	0.865	1,465,200
2026-04-29	0.860	0.860	0.855	0.855	0.855	197,000
2026-04-28	0.865	0.870	0.855	0.865	0.865	126,200
2026-04-27	0.850	0.875	0.845	0.865	0.865	730,900
2026-04-24	0.845	0.850	0.835	0.850	0.850	202,200

← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.