Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.85	0.88	0.85	0.87	0.87	1.76%	730,900
Apr 24, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	202,200
Apr 23, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	122,600
Apr 22, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	167,500
Apr 21, 2026	0.84	0.84	0.84	0.84	0.84	-	160,400
Apr 20, 2026	0.84	0.85	0.83	0.84	0.84	-	522,100
Apr 17, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	275,900
Apr 16, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	270,300
Apr 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	176,500
Apr 14, 2026	0.82	0.84	0.82	0.84	0.84	1.21%	35,500
Apr 13, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	260,000
Apr 10, 2026	0.84	0.84	0.83	0.84	0.84	-	160,600
Apr 9, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	81,200
Apr 8, 2026	0.84	0.84	0.83	0.83	0.83	-	121,300
Apr 7, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	31,800
Apr 6, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	171,700
Apr 3, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	59,900
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-	36,800
Apr 1, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	22,900
Mar 31, 2026	0.83	0.84	0.83	0.83	0.83	-	133,900
Mar 30, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	256,700
Mar 27, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	316,400
Mar 26, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	78,200
Mar 25, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	43,200
Mar 24, 2026	0.87	0.87	0.85	0.85	0.85	-1.73%	441,200
Mar 19, 2026	0.87	0.87	0.87	0.87	0.87	-2.26%	281,600
Mar 18, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	728,000
Mar 17, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	92,400
Mar 16, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	158,800
Mar 13, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	321,200
Mar 12, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	425,600
Mar 11, 2026	0.88	0.89	0.88	0.88	0.88	-	350,600
Mar 10, 2026	0.86	0.88	0.86	0.88	0.88	2.92%	469,300
Mar 9, 2026	0.86	0.86	0.84	0.86	0.86	-0.58%	866,600
Mar 6, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	902,700
Mar 5, 2026	0.86	0.86	0.86	0.86	0.86	-	122,800
Mar 4, 2026	0.87	0.87	0.85	0.86	0.86	-2.29%	1,276,300
Mar 3, 2026	0.88	0.88	0.87	0.88	0.88	-	458,300
Mar 2, 2026	0.90	0.90	0.88	0.88	0.88	-2.78%	757,400
Feb 27, 2026	0.91	0.91	0.90	0.90	0.90	-	220,800
Feb 26, 2026	0.90	0.90	0.90	0.90	0.90	-	375,000
Feb 25, 2026	0.91	0.91	0.90	0.90	0.90	-	637,000
Feb 24, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	397,300
Feb 23, 2026	0.91	0.91	0.90	0.91	0.91	-	690,600
Feb 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	177,100
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	-	177,800
Feb 16, 2026	0.91	0.91	0.91	0.91	0.91	-	50,500
Feb 13, 2026	0.91	0.91	0.91	0.91	0.91	-	224,500
Feb 12, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	769,500
Feb 11, 2026	0.91	0.92	0.91	0.91	0.91	-	640,600
Feb 10, 2026	0.91	0.91	0.90	0.91	0.91	-	1,091,700
Feb 9, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	604,700
Feb 6, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	387,400
Feb 5, 2026	0.90	0.91	0.89	0.89	0.89	-1.66%	1,471,200
Feb 4, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	52,600
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	-	178,300
Jan 30, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	451,200
Jan 29, 2026	0.91	0.92	0.91	0.91	0.91	-1.63%	683,500
Jan 28, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	814,000
Jan 27, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	1,367,600
Jan 26, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	623,800
Jan 23, 2026	0.92	0.93	0.91	0.93	0.93	1.65%	1,066,600
Jan 22, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	273,400
Jan 21, 2026	0.93	0.94	0.91	0.92	0.92	-2.14%	1,273,800
Jan 20, 2026	0.94	0.95	0.92	0.94	0.94	-	613,800
Jan 19, 2026	0.93	0.95	0.93	0.94	0.94	-	363,500
Jan 16, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	498,200
Jan 15, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	419,100
Jan 14, 2026	0.93	0.97	0.93	0.95	0.95	1.60%	2,307,000
Jan 13, 2026	0.94	0.95	0.91	0.94	0.94	-	1,195,900
Jan 12, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	1,121,100
Jan 9, 2026	0.95	0.95	0.93	0.94	0.94	-	1,311,000
Jan 8, 2026	0.90	0.95	0.89	0.94	0.94	5.62%	1,288,100
Jan 7, 2026	0.90	0.93	0.89	0.89	0.89	0.56%	604,000
Jan 6, 2026	0.89	0.89	0.88	0.89	0.89	-1.67%	175,600
Jan 5, 2026	0.90	0.90	0.89	0.90	0.90	-	236,100
Jan 2, 2026	0.88	0.91	0.87	0.90	0.90	2.86%	1,327,900
Dec 31, 2025	0.88	0.88	0.87	0.88	0.88	-	197,100
Dec 30, 2025	0.89	0.89	0.87	0.88	0.88	-2.23%	822,500
Dec 29, 2025	0.90	0.90	0.89	0.90	0.87	-	1,153,700
Dec 26, 2025	0.90	0.90	0.89	0.90	0.87	-	254,100
Dec 24, 2025	0.90	0.90	0.89	0.90	0.87	-	360,500
Dec 23, 2025	0.89	0.90	0.89	0.90	0.87	0.56%	426,500
Dec 22, 2025	0.89	0.90	0.89	0.89	0.86	-	1,101,100
Dec 19, 2025	0.88	0.89	0.88	0.89	0.86	0.56%	225,200
Dec 18, 2025	0.89	0.89	0.88	0.89	0.86	-0.56%	367,900
Dec 17, 2025	0.88	0.89	0.88	0.89	0.86	1.71%	464,600
Dec 16, 2025	0.88	0.88	0.87	0.88	0.85	0.57%	663,800
Dec 15, 2025	0.86	0.88	0.86	0.87	0.84	1.16%	641,700
Dec 12, 2025	0.86	0.86	0.86	0.86	0.83	-	123,600
Dec 11, 2025	0.86	0.87	0.86	0.86	0.83	-	99,700
Dec 10, 2025	0.87	0.87	0.85	0.86	0.83	-0.58%	64,400
Dec 9, 2025	0.87	0.87	0.85	0.87	0.84	-	39,300
Dec 8, 2025	0.87	0.87	0.86	0.87	0.84	0.58%	29,800
Dec 5, 2025	0.86	0.86	0.85	0.86	0.83	-	437,900
Dec 4, 2025	0.86	0.86	0.85	0.86	0.83	0.58%	367,100
Dec 3, 2025	0.86	0.86	0.85	0.86	0.83	0.59%	94,600
Dec 2, 2025	0.85	0.86	0.85	0.85	0.82	-	401,600
Dec 1, 2025	0.86	0.86	0.85	0.85	0.82	-	655,000
Nov 28, 2025	0.86	0.86	0.85	0.85	0.82	-0.58%	225,900