Insights Analytics Berhad (KLSE:IAB)
Malaysia
· Delayed Price · Currency is MYR 1.550
-0.010 (-0.64%)
At close: Apr 28, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | - | 2,338,700 |
| Apr 24, 2026 | 1.64 | 1.66 | 1.56 | 1.56 | 1.56 | -4.29% | 4,614,500 |
| Apr 23, 2026 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 3.16% | 4,381,400 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 4,442,500 |
| Apr 21, 2026 | 1.45 | 1.61 | 1.45 | 1.60 | 1.60 | 11.89% | 10,132,000 |
| Apr 20, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 2,672,800 |
| Apr 17, 2026 | 1.46 | 1.53 | 1.44 | 1.46 | 1.46 | 2.10% | 5,469,500 |
| Apr 16, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 7.52% | 5,400,400 |
| Apr 15, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 2,042,600 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.94% | 1,869,200 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 1,746,100 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 1,006,600 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 1,564,100 |
| Apr 8, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | 6.20% | 2,538,400 |
| Apr 7, 2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 888,900 |
| Apr 6, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 979,400 |
| Apr 3, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 1,517,000 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -5.19% | 2,191,600 |
| Apr 1, 2026 | 1.27 | 1.37 | 1.25 | 1.35 | 1.35 | 8.87% | 6,155,700 |
| Mar 31, 2026 | 1.28 | 1.33 | 1.19 | 1.24 | 1.24 | -0.80% | 4,325,000 |
| Mar 30, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -8.09% | 3,401,900 |
| Mar 27, 2026 | 1.48 | 1.48 | 1.34 | 1.36 | 1.36 | -8.72% | 6,268,900 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -3.87% | 1,525,100 |
| Mar 25, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 1,818,800 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | -0.65% | 1,630,800 |
| Mar 19, 2026 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -4.91% | 1,745,600 |
| Mar 18, 2026 | 1.67 | 1.73 | 1.63 | 1.63 | 1.63 | -1.21% | 4,153,200 |
| Mar 17, 2026 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 4.43% | 2,154,500 |
| Mar 16, 2026 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 0.64% | 430,600 |
| Mar 13, 2026 | 1.63 | 1.68 | 1.57 | 1.57 | 1.57 | -3.68% | 2,977,100 |
| Mar 12, 2026 | 1.54 | 1.65 | 1.52 | 1.63 | 1.63 | 4.49% | 4,354,800 |
| Mar 11, 2026 | 1.45 | 1.60 | 1.43 | 1.56 | 1.56 | 7.59% | 6,187,000 |
| Mar 10, 2026 | 1.45 | 1.48 | 1.35 | 1.45 | 1.45 | 2.11% | 3,071,400 |
| Mar 9, 2026 | 1.28 | 1.44 | 1.19 | 1.42 | 1.42 | 6.77% | 4,307,800 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.30 | 1.33 | 1.33 | -10.14% | 7,499,300 |
| Mar 5, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 1,070,400 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.45 | 1.50 | 1.50 | -5.06% | 3,365,000 |
| Mar 3, 2026 | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 2,246,200 |
| Mar 2, 2026 | 1.58 | 1.65 | 1.56 | 1.60 | 1.60 | -2.44% | 2,264,500 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 1,495,200 |
| Feb 26, 2026 | 1.76 | 1.81 | 1.69 | 1.69 | 1.69 | -5.59% | 2,939,400 |
| Feb 25, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 3.47% | 2,837,500 |
| Feb 24, 2026 | 1.68 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 3,771,800 |
| Feb 23, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.05% | 1,914,300 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 1,982,400 |
| Feb 19, 2026 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 5.59% | 3,905,300 |
| Feb 16, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 1,182,700 |
| Feb 13, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 3,918,200 |
| Feb 12, 2026 | 1.61 | 1.65 | 1.58 | 1.64 | 1.64 | 1.86% | 2,552,200 |
| Feb 11, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 3,412,000 |
| Feb 10, 2026 | 1.63 | 1.70 | 1.58 | 1.63 | 1.63 | 0.62% | 7,516,100 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | 0.62% | 3,276,600 |
| Feb 6, 2026 | 1.65 | 1.68 | 1.58 | 1.61 | 1.61 | -2.42% | 8,079,100 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.49 | 1.65 | 1.65 | -8.84% | 29,428,700 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.72% | 2,771,000 |
| Feb 3, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 2.73% | 4,421,300 |
| Jan 30, 2026 | 1.92 | 1.95 | 1.81 | 1.83 | 1.83 | -4.69% | 5,710,600 |
| Jan 29, 2026 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | 1.05% | 3,663,200 |
| Jan 28, 2026 | 1.81 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 18,163,100 |
| Jan 27, 2026 | 1.76 | 1.81 | 1.72 | 1.80 | 1.80 | 2.27% | 5,034,900 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.68 | 1.76 | 1.76 | -3.30% | 8,635,100 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 4,700,100 |
| Jan 22, 2026 | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | 2.76% | 9,703,300 |
| Jan 21, 2026 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.12% | 7,007,700 |
| Jan 20, 2026 | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 7,189,400 |
| Jan 19, 2026 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -3.80% | 4,455,800 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 3,437,000 |
| Jan 15, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -2.14% | 8,970,800 |
| Jan 14, 2026 | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | 2.19% | 6,394,000 |
| Jan 13, 2026 | 1.90 | 1.91 | 1.73 | 1.83 | 1.83 | -4.19% | 22,328,900 |
| Jan 12, 2026 | 1.93 | 1.94 | 1.82 | 1.91 | 1.91 | 0.53% | 15,297,300 |
| Jan 9, 2026 | 1.75 | 1.91 | 1.73 | 1.90 | 1.90 | 10.47% | 26,487,300 |
| Jan 8, 2026 | 1.73 | 1.81 | 1.65 | 1.72 | 1.72 | -0.58% | 24,716,600 |
| Jan 7, 2026 | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 19,393,500 |
| Jan 6, 2026 | 1.55 | 1.72 | 1.48 | 1.70 | 1.70 | 16.44% | 57,360,000 |
| Jan 5, 2026 | 1.20 | 1.46 | 1.20 | 1.46 | 1.46 | 29.20% | 53,267,900 |
| Jan 2, 2026 | 1.11 | 1.19 | 1.06 | 1.13 | 1.13 | 2.73% | 25,184,900 |
| Dec 31, 2025 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | - | 20,658,400 |
| Dec 30, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 9,356,200 |
| Dec 29, 2025 | 0.96 | 1.11 | 0.96 | 1.08 | 1.08 | 13.68% | 39,249,400 |
| Dec 26, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.53% | 7,344,700 |
| Dec 24, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.07% | 4,040,000 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.60% | 3,662,800 |
| Dec 22, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 7,530,000 |
| Dec 19, 2025 | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | 2.65% | 23,929,000 |
| Dec 18, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.53% | 7,116,000 |
| Dec 17, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.83% | 6,610,000 |
| Dec 16, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.61% | 3,905,900 |
| Dec 15, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 5,655,800 |
| Dec 12, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.70% | 6,400,600 |
| Dec 11, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.07% | 4,583,500 |
| Dec 10, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 1.63% | 13,860,800 |
| Dec 9, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 3,967,000 |
| Dec 8, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 1.68% | 12,707,300 |
| Dec 5, 2025 | 0.84 | 0.91 | 0.83 | 0.90 | 0.90 | 7.19% | 8,941,800 |
| Dec 4, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.83% | 6,349,700 |
| Dec 3, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | - | 3,898,300 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.96% | 3,222,000 |
| Dec 1, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.60% | 2,949,300 |
| Nov 28, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.00% | 4,737,300 |