Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 3379.KLSE stock page

Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	0.840	0.845	0.835	0.840	0.812	183,800
2025-11-13	0.845	0.850	0.840	0.845	0.817	155,800
2025-11-12	0.845	0.850	0.840	0.850	0.822	244,500
2025-11-11	0.840	0.850	0.840	0.845	0.817	88,200
2025-11-10	0.840	0.840	0.835	0.840	0.812	82,000
2025-11-07	0.840	0.845	0.835	0.840	0.812	196,400
2025-11-06	0.840	0.850	0.840	0.840	0.812	274,300
2025-11-05	0.840	0.840	0.835	0.840	0.812	48,300
2025-11-04	0.840	0.845	0.840	0.845	0.817	318,400
2025-11-03	0.840	0.840	0.835	0.840	0.812	409,400
2025-10-31	0.840	0.845	0.835	0.845	0.817	251,700
2025-10-30	0.840	0.845	0.835	0.845	0.817	441,700
2025-10-29	0.845	0.850	0.840	0.840	0.812	264,400
2025-10-28	0.850	0.855	0.845	0.850	0.822	799,300
2025-10-27	0.840	0.850	0.840	0.850	0.822	625,000
2025-10-24	0.840	0.850	0.835	0.840	0.812	652,500
2025-10-23	0.835	0.835	0.835	0.835	0.807	318,500

← NewerPage 5 of 5 · 257 trading days

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.