Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	0.915	0.920	0.910	0.910	0.880	251,100
2025-02-12	0.910	0.910	0.905	0.910	0.880	90,500
2025-02-10	0.910	0.915	0.905	0.915	0.884	42,100
2025-02-07	0.900	0.910	0.900	0.910	0.880	363,000
2025-02-06	0.900	0.905	0.900	0.900	0.870	81,400
2025-02-05	0.900	0.905	0.895	0.900	0.870	224,600
2025-02-04	0.900	0.905	0.895	0.900	0.870	287,300
2025-02-03	0.900	0.905	0.900	0.905	0.875	67,000
2025-01-31	0.900	0.910	0.895	0.905	0.875	220,100
2025-01-28	0.895	0.905	0.895	0.905	0.875	156,600
2025-01-27	0.905	0.905	0.895	0.905	0.875	466,800
2025-01-24	0.910	0.915	0.905	0.910	0.880	830,700
2025-01-23	0.925	0.930	0.910	0.915	0.884	1,556,300
2025-01-22	0.920	0.950	0.920	0.930	0.899	6,950,200
2025-01-21	0.920	0.940	0.910	0.910	0.880	3,022,000
2025-01-20	0.910	0.920	0.905	0.905	0.875	72,400
2025-01-17	0.920	0.925	0.905	0.920	0.889	464,100
2025-01-16	0.900	0.935	0.900	0.905	0.875	714,200
2025-01-15	0.905	0.905	0.890	0.895	0.865	562,300
2025-01-14	0.910	0.910	0.900	0.905	0.875	184,200
2025-01-13	0.910	0.915	0.910	0.910	0.880	239,000
2025-01-10	0.910	0.925	0.910	0.915	0.884	154,700
2025-01-09	0.915	0.915	0.910	0.910	0.880	222,300
2025-01-08	0.920	0.925	0.915	0.915	0.884	221,500
2025-01-07	0.920	0.925	0.915	0.920	0.889	237,500
2025-01-06	0.925	0.925	0.915	0.920	0.889	257,900
2025-01-03	0.920	0.930	0.910	0.930	0.899	669,200
2025-01-02	0.920	0.920	0.915	0.915	0.884	196,400
2024-12-31	0.915	0.925	0.915	0.920	0.889	144,700
2024-12-30	0.915	0.925	0.910	0.920	0.889	170,100
2024-12-27	0.915	0.920	0.915	0.915	0.884	128,200
2024-12-26	0.915	0.915	0.915	0.915	0.884	166,000
2024-12-24	0.910	0.920	0.910	0.920	0.889	580,600
2024-12-23	0.910	0.915	0.910	0.910	0.880	118,500
2024-12-20	0.915	0.920	0.905	0.910	0.880	163,500
2024-12-19	0.915	0.920	0.910	0.920	0.889	440,800
2024-12-18	0.925	0.925	0.915	0.925	0.894	157,500
2024-12-17	0.935	0.935	0.915	0.920	0.889	242,900
2024-12-16	0.925	0.935	0.925	0.930	0.899	51,700
2024-12-13	0.925	0.930	0.920	0.925	0.894	159,600
2024-12-12	0.925	0.930	0.920	0.925	0.894	103,000
2024-12-11	0.930	0.930	0.920	0.930	0.899	117,100
2024-12-10	0.955	0.955	0.950	0.955	0.899	294,000
2024-12-09	0.945	0.955	0.945	0.955	0.899	312,000
2024-12-06	0.945	0.950	0.940	0.945	0.889	319,800
2024-12-05	0.950	0.955	0.945	0.950	0.894	303,800
2024-12-04	0.945	0.980	0.945	0.945	0.889	1,582,700
2024-12-03	0.930	0.950	0.925	0.930	0.875	869,600
2024-12-02	0.945	0.945	0.925	0.925	0.871	243,700
2024-11-29	0.935	0.945	0.935	0.945	0.889	120,300
2024-11-28	0.940	0.960	0.935	0.935	0.880	1,647,500
2024-11-27	0.925	0.940	0.915	0.940	0.885	328,400
2024-11-26	0.930	0.930	0.925	0.925	0.871	127,300
2024-11-25	0.930	0.935	0.920	0.935	0.880	51,300
2024-11-22	0.915	0.930	0.915	0.920	0.866	122,900
2024-11-21	0.930	0.930	0.915	0.915	0.861	853,100

← NewerPage 8 of 21 · 1,234 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.