Insights Analytics Berhad (KLSE:IAB)
Malaysia · Delayed Price · Currency is MYR 1.550
-0.080 (-4.91%)
At close: Mar 19, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |