Insas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.935	0.945	0.930	0.930	0.875	71,000
2024-11-19	0.925	0.945	0.925	0.945	0.889	166,900
2024-11-18	0.930	0.935	0.930	0.930	0.875	304,900
2024-11-15	0.925	0.940	0.925	0.935	0.880	372,000
2024-11-14	0.935	0.935	0.920	0.925	0.871	1,291,900
2024-11-13	0.920	0.935	0.915	0.935	0.880	1,837,000
2024-11-12	0.950	0.950	0.920	0.920	0.866	1,549,400
2024-11-11	0.965	0.965	0.950	0.950	0.894	411,100
2024-11-08	0.970	0.970	0.965	0.965	0.908	366,600
2024-11-07	0.970	0.985	0.965	0.970	0.913	743,600
2024-11-06	0.960	0.970	0.960	0.970	0.913	2,236,100
2024-11-05	0.960	0.970	0.960	0.960	0.904	203,500
2024-11-04	0.965	0.970	0.960	0.960	0.904	386,200
2024-11-01	0.965	0.970	0.950	0.965	0.908	250,600
2024-10-30	0.995	0.995	0.955	0.965	0.908	1,004,800
2024-10-29	0.990	0.995	0.980	0.995	0.937	463,000
2024-10-28	1.010	1.010	0.985	0.990	0.932	807,300
2024-10-25	1.010	1.010	1.000	1.000	0.941	297,200
2024-10-24	1.010	1.010	1.000	1.000	0.941	263,500
2024-10-23	1.010	1.010	1.000	1.000	0.941	228,100
2024-10-22	1.010	1.010	1.000	1.010	0.951	900,100
2024-10-21	1.020	1.020	1.010	1.010	0.951	377,400
2024-10-18	1.030	1.030	1.010	1.020	0.960	501,300
2024-10-17	1.020	1.030	1.010	1.030	0.969	445,000
2024-10-16	1.030	1.030	1.010	1.010	0.951	667,100
2024-10-15	1.040	1.040	1.020	1.040	0.979	549,600
2024-10-14	1.060	1.060	1.030	1.040	0.979	767,300
2024-10-11	1.050	1.060	1.040	1.060	0.998	363,500
2024-10-10	1.050	1.060	1.040	1.050	0.988	777,700
2024-10-09	1.030	1.050	1.030	1.050	0.988	943,900
2024-10-08	1.020	1.040	1.020	1.040	0.979	429,500
2024-10-07	1.030	1.050	1.020	1.020	0.960	1,039,700
2024-10-04	1.030	1.040	1.030	1.040	0.979	302,700
2024-10-03	1.030	1.030	1.030	1.030	0.969	873,300
2024-10-02	1.030	1.040	1.020	1.030	0.969	412,000
2024-10-01	1.030	1.040	1.030	1.030	0.969	134,600
2024-09-30	1.030	1.040	1.020	1.040	0.979	462,500
2024-09-27	1.020	1.040	1.020	1.030	0.969	469,300
2024-09-26	1.020	1.030	1.010	1.020	0.960	463,500
2024-09-25	1.010	1.020	1.010	1.020	0.960	1,257,900
2024-09-24	1.000	1.010	1.000	1.010	0.951	637,900
2024-09-23	1.010	1.010	1.000	1.000	0.941	435,100
2024-09-20	1.010	1.010	1.000	1.010	0.951	1,012,800
2024-09-19	1.000	1.030	1.000	1.000	0.941	3,883,800
2024-09-18	1.010	1.040	1.000	1.010	0.951	2,153,400
2024-09-17	1.010	1.020	0.995	1.010	0.951	975,800
2024-09-13	1.000	1.050	1.000	1.000	0.941	2,666,100
2024-09-12	0.985	1.000	0.985	0.985	0.927	203,000
2024-09-11	0.985	0.985	0.980	0.985	0.927	79,900
2024-09-10	0.995	0.995	0.985	0.990	0.932	167,400
2024-09-09	0.990	0.995	0.985	0.995	0.937	653,500
2024-09-06	0.995	1.000	0.990	0.995	0.937	358,800
2024-09-05	1.000	1.000	0.995	1.000	0.941	338,700
2024-09-04	1.000	1.010	0.995	0.995	0.937	1,039,900
2024-09-03	1.020	1.030	1.010	1.020	0.960	460,900
2024-09-02	1.010	1.020	1.000	1.020	0.960	226,100
2024-08-30	1.010	1.020	1.000	1.010	0.951	490,100
2024-08-29	1.020	1.020	0.990	1.010	0.951	1,580,900
2024-08-28	1.030	1.040	1.020	1.020	0.960	556,400
2024-08-27	1.040	1.040	1.010	1.020	0.960	1,843,400

← NewerPage 9 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.