Skip to main content
Insas Berhad (KLSE:INSAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.860
0.00 (0.00%)
At close: Dec 5, 2025

Insas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.860.850.860.86-437,900
Dec 4, 20250.860.860.850.860.860.58%367,100
Dec 3, 20250.860.860.850.860.860.59%94,600
Dec 2, 20250.850.860.850.850.85-401,600
Dec 1, 20250.860.860.850.850.85-655,000
Nov 28, 20250.860.860.850.850.85-0.58%225,900
Nov 27, 20250.860.860.850.860.86-1.16%391,400
Nov 26, 20250.870.880.840.870.87-752,600
Nov 25, 20250.870.870.860.870.87-229,900
Nov 24, 20250.860.870.860.870.871.76%404,300
Nov 21, 20250.850.860.850.850.850.59%375,000
Nov 20, 20250.840.850.840.850.850.60%365,800
Nov 19, 20250.840.840.840.840.84-25,000
Nov 18, 20250.840.850.840.840.84-0.59%433,200
Nov 17, 20250.840.850.840.850.850.60%132,200
Nov 14, 20250.840.850.840.840.84-0.59%183,800
Nov 13, 20250.850.850.840.850.85-0.59%155,800
Nov 12, 20250.850.850.840.850.850.59%244,500
Nov 11, 20250.840.850.840.850.850.60%88,200
Nov 10, 20250.840.840.840.840.84-82,000
Nov 7, 20250.840.850.840.840.84-196,400
Nov 6, 20250.840.850.840.840.84-274,300
Nov 5, 20250.840.840.840.840.84-0.59%48,300
Nov 4, 20250.840.850.840.850.850.60%318,400
Nov 3, 20250.840.840.840.840.84-0.59%409,400
Oct 31, 20250.840.850.840.850.85-251,700
Oct 30, 20250.840.850.840.850.850.60%441,700
Oct 29, 20250.850.850.840.840.84-1.18%264,400
Oct 28, 20250.850.860.850.850.85-799,300
Oct 27, 20250.840.850.840.850.851.19%625,000
Oct 24, 20250.840.850.840.840.840.60%652,500
Oct 23, 20250.840.840.840.840.84-0.60%318,500
Oct 22, 20250.840.840.840.840.84-0.59%977,600
Oct 21, 20250.840.850.840.850.851.20%582,700
Oct 17, 20250.840.840.840.840.84-1.18%1,152,000
Oct 16, 20250.840.850.840.850.851.20%688,300
Oct 15, 20250.840.840.840.840.840.60%303,400
Oct 14, 20250.840.840.830.830.83-1.19%331,800
Oct 13, 20250.840.840.830.840.84-0.59%547,700
Oct 10, 20250.850.850.840.850.85-718,700
Oct 9, 20250.840.850.840.850.850.60%917,100
Oct 8, 20250.850.850.840.840.84-1.18%664,900
Oct 7, 20250.850.850.840.850.85-425,000
Oct 6, 20250.850.860.850.850.85-230,300
Oct 3, 20250.860.860.850.850.85-1.16%576,100
Oct 2, 20250.840.870.840.860.861.78%1,848,800
Oct 1, 20250.840.850.840.850.850.60%576,500
Sep 30, 20250.850.850.840.840.84-1.18%347,200
Sep 29, 20250.850.850.850.850.85-189,700
Sep 26, 20250.850.860.840.850.850.59%462,900
Sep 25, 20250.840.860.840.850.850.60%663,200
Sep 24, 20250.840.840.840.840.84-0.59%300,500
Sep 23, 20250.840.850.840.850.850.60%320,200
Sep 22, 20250.840.850.830.840.840.60%430,400
Sep 19, 20250.840.840.840.840.84-99,000
Sep 18, 20250.830.840.830.840.840.60%411,700
Sep 17, 20250.830.840.830.830.83-180,200
Sep 12, 20250.830.830.820.830.830.61%142,900
Sep 11, 20250.830.830.820.830.83-36,100
Sep 10, 20250.830.830.820.830.83-1.20%253,500
Sep 9, 20250.830.840.830.840.840.60%207,400
Sep 8, 20250.830.840.820.830.831.22%1,058,000
Sep 4, 20250.830.840.820.820.82-1.20%1,406,300
Sep 3, 20250.830.830.830.830.83-503,800
Sep 2, 20250.830.840.820.830.83-0.60%213,800
Aug 29, 20250.830.840.830.840.84-415,800
Aug 28, 20250.840.840.830.840.84-0.60%99,400
Aug 27, 20250.840.840.830.840.84-365,300
Aug 26, 20250.840.850.840.840.84-1,044,700
Aug 25, 20250.840.850.840.840.84-0.59%302,200
Aug 22, 20250.850.850.840.850.85-0.59%307,900
Aug 21, 20250.850.860.840.850.850.59%409,500
Aug 20, 20250.850.860.840.850.85-0.59%244,200
Aug 19, 20250.850.850.840.850.85-0.58%224,500
Aug 18, 20250.850.860.850.860.860.59%349,200
Aug 15, 20250.840.860.840.850.85-416,800
Aug 14, 20250.850.860.850.850.850.59%436,900
Aug 13, 20250.840.860.840.850.85-934,300
Aug 12, 20250.850.860.850.850.850.60%908,400
Aug 11, 20250.850.870.840.840.84-1.18%882,700
Aug 8, 20250.870.870.850.850.85-1.73%1,520,900
Aug 7, 20250.870.870.870.870.87-1.14%483,000
Aug 6, 20250.880.910.870.880.880.57%5,876,600
Aug 5, 20250.850.910.850.870.872.96%1,041,700
Aug 4, 20250.850.850.850.850.85-42,200
Aug 1, 20250.850.860.850.850.85-85,600
Jul 31, 20250.860.860.850.850.85-104,300
Jul 30, 20250.850.850.850.850.85-140,200
Jul 29, 20250.860.860.850.850.85-2.31%286,300
Jul 28, 20250.870.870.860.870.87-60,300
Jul 25, 20250.860.870.860.870.87-270,500
Jul 24, 20250.860.870.860.870.87-730,300
Jul 23, 20250.860.870.860.870.870.58%66,200
Jul 22, 20250.860.870.860.860.86-0.58%215,800
Jul 21, 20250.870.870.860.870.87-0.57%275,400
Jul 18, 20250.870.870.870.870.870.58%131,500
Jul 17, 20250.870.870.870.870.87-0.57%118,000
Jul 16, 20250.870.880.860.870.870.58%238,500
Jul 15, 20250.870.870.870.870.87-1.14%78,500
Jul 14, 20250.880.880.870.880.88-232,700