Skip to main content
Insas Berhad (KLSE:INSAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.860
+0.005 (0.58%)
At close: Mar 6, 2026

Insas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.860.870.850.860.860.58%902,700
Mar 5, 20260.860.860.860.860.86-122,800
Mar 4, 20260.870.870.850.860.86-2.29%1,276,300
Mar 3, 20260.880.880.870.880.88-458,300
Mar 2, 20260.900.900.880.880.88-2.78%757,400
Feb 27, 20260.910.910.900.900.90-220,800
Feb 26, 20260.900.900.900.900.90-375,000
Feb 25, 20260.910.910.900.900.90-637,000
Feb 24, 20260.900.910.900.900.90-0.55%397,300
Feb 23, 20260.910.910.900.910.91-690,600
Feb 20, 20260.910.910.910.910.91-0.55%177,100
Feb 19, 20260.910.910.910.910.91-177,800
Feb 16, 20260.910.910.910.910.91-50,500
Feb 13, 20260.910.910.910.910.91-224,500
Feb 12, 20260.910.910.910.910.910.55%769,500
Feb 11, 20260.910.920.910.910.91-640,600
Feb 10, 20260.910.910.900.910.91-1,091,700
Feb 9, 20260.900.910.900.910.910.56%604,700
Feb 6, 20260.890.900.890.900.901.12%387,400
Feb 5, 20260.900.910.890.890.89-1.66%1,471,200
Feb 4, 20260.910.910.900.910.91-0.55%52,600
Feb 3, 20260.910.910.910.910.91-178,300
Jan 30, 20260.910.910.900.910.910.55%451,200
Jan 29, 20260.910.920.910.910.91-1.63%683,500
Jan 28, 20260.930.940.910.920.92-1.08%814,000
Jan 27, 20260.910.940.910.930.932.20%1,367,600
Jan 26, 20260.930.930.910.910.91-1.62%623,800
Jan 23, 20260.920.930.910.930.931.65%1,066,600
Jan 22, 20260.920.930.910.910.91-0.55%273,400
Jan 21, 20260.930.940.910.920.92-2.14%1,273,800
Jan 20, 20260.940.950.920.940.94-613,800
Jan 19, 20260.930.950.930.940.94-363,500
Jan 16, 20260.940.940.930.940.94-0.53%498,200
Jan 15, 20260.950.950.930.940.94-1.05%419,100
Jan 14, 20260.930.970.930.950.951.60%2,307,000
Jan 13, 20260.940.950.910.940.94-1,195,900
Jan 12, 20260.940.940.930.940.94-0.53%1,121,100
Jan 9, 20260.950.950.930.940.94-1,311,000
Jan 8, 20260.900.950.890.940.945.62%1,288,100
Jan 7, 20260.900.930.890.890.890.56%604,000
Jan 6, 20260.890.890.880.890.89-1.67%175,600
Jan 5, 20260.900.900.890.900.90-236,100
Jan 2, 20260.880.910.870.900.902.86%1,327,900
Dec 31, 20250.880.880.870.880.88-197,100
Dec 30, 20250.890.890.870.880.88-2.23%822,500
Dec 29, 20250.900.900.890.900.87-1,153,700
Dec 26, 20250.900.900.890.900.87-254,100
Dec 24, 20250.900.900.890.900.87-360,500
Dec 23, 20250.890.900.890.900.870.56%426,500
Dec 22, 20250.890.900.890.890.86-1,101,100
Dec 19, 20250.880.890.880.890.860.56%225,200
Dec 18, 20250.890.890.880.890.86-0.56%367,900
Dec 17, 20250.880.890.880.890.861.71%464,600
Dec 16, 20250.880.880.870.880.850.57%663,800
Dec 15, 20250.860.880.860.870.841.16%641,700
Dec 12, 20250.860.860.860.860.83-123,600
Dec 11, 20250.860.870.860.860.83-99,700
Dec 10, 20250.870.870.850.860.83-0.58%64,400
Dec 9, 20250.870.870.850.870.84-39,300
Dec 8, 20250.870.870.860.870.840.58%29,800
Dec 5, 20250.860.860.850.860.83-437,900
Dec 4, 20250.860.860.850.860.830.58%367,100
Dec 3, 20250.860.860.850.860.830.59%94,600
Dec 2, 20250.850.860.850.850.82-401,600
Dec 1, 20250.860.860.850.850.82-655,000
Nov 28, 20250.860.860.850.850.82-0.58%225,900
Nov 27, 20250.860.860.850.860.83-1.16%391,400
Nov 26, 20250.870.880.840.870.84-752,600
Nov 25, 20250.870.870.860.870.84-229,900
Nov 24, 20250.860.870.860.870.841.76%404,300
Nov 21, 20250.850.860.850.850.820.59%375,000
Nov 20, 20250.840.850.840.850.820.60%365,800
Nov 19, 20250.840.840.840.840.81-25,000
Nov 18, 20250.840.850.840.840.81-0.59%433,200
Nov 17, 20250.840.850.840.850.820.60%132,200
Nov 14, 20250.840.850.840.840.81-0.59%183,800
Nov 13, 20250.850.850.840.850.82-0.59%155,800
Nov 12, 20250.850.850.840.850.820.59%244,500
Nov 11, 20250.840.850.840.850.820.60%88,200
Nov 10, 20250.840.840.840.840.81-82,000
Nov 7, 20250.840.850.840.840.81-196,400
Nov 6, 20250.840.850.840.840.81-274,300
Nov 5, 20250.840.840.840.840.81-0.59%48,300
Nov 4, 20250.840.850.840.850.820.60%318,400
Nov 3, 20250.840.840.840.840.81-0.59%409,400
Oct 31, 20250.840.850.840.850.82-251,700
Oct 30, 20250.840.850.840.850.820.60%441,700
Oct 29, 20250.850.850.840.840.81-1.18%264,400
Oct 28, 20250.850.860.850.850.82-799,300
Oct 27, 20250.840.850.840.850.821.19%625,000
Oct 24, 20250.840.850.840.840.810.60%652,500
Oct 23, 20250.840.840.840.840.81-0.60%318,500
Oct 22, 20250.840.840.840.840.81-0.59%977,600
Oct 21, 20250.840.850.840.850.821.20%582,700
Oct 17, 20250.840.840.840.840.81-1.18%1,152,000
Oct 16, 20250.840.850.840.850.821.20%688,300
Oct 15, 20250.840.840.840.840.810.60%303,400
Oct 14, 20250.840.840.830.830.80-1.19%331,800
Oct 13, 20250.840.840.830.840.81-0.59%547,700
Oct 10, 20250.850.850.840.850.82-718,700