Insights Analytics Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	0.83	0.88	0.83	0.88	0.88	6.06%	8,872,200
Nov 26, 2025	0.86	0.86	0.82	0.83	0.83	-2.94%	5,767,800