Insas Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.870	0.880	0.865	0.880	0.880	316,900
2026-10-22	0.870	0.870	0.865	0.865	0.865	152,300
2026-10-21	0.870	0.875	0.870	0.870	0.870	180,000
2026-10-20	0.870	0.875	0.870	0.870	0.870	163,200
2026-10-19	0.875	0.875	0.870	0.875	0.875	245,300
2026-10-16	0.875	0.880	0.875	0.875	0.875	315,700
2026-10-15	0.880	0.880	0.875	0.875	0.875	337,100
2026-10-14	0.885	0.885	0.880	0.880	0.880	207,500
2026-10-13	0.890	0.890	0.885	0.885	0.885	55,800
2026-10-12	0.890	0.890	0.885	0.885	0.885	150,200
2026-10-09	0.885	0.890	0.885	0.890	0.890	118,800
2026-10-08	0.890	0.895	0.885	0.885	0.885	280,600
2026-10-07	0.890	0.890	0.885	0.890	0.890	442,300
2026-10-06	0.890	0.895	0.885	0.890	0.890	345,400
2026-10-05	0.890	0.895	0.885	0.890	0.890	263,400
2026-10-02	0.885	0.890	0.885	0.885	0.885	242,800
2026-10-01	0.900	0.900	0.885	0.885	0.885	790,900
2026-09-30	0.895	0.900	0.890	0.900	0.900	227,700
2026-09-29	0.895	0.900	0.890	0.895	0.895	505,800
2026-09-28	0.900	0.905	0.895	0.895	0.895	1,629,900
2026-09-25	0.885	0.890	0.880	0.885	0.885	720,100
2026-09-24	0.885	0.890	0.885	0.885	0.885	228,300
2026-09-23	0.885	0.890	0.885	0.885	0.885	353,500

Page 1 of 1 · 23 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.