Insights Analytics Berhad (KLSE:IAB)
Malaysia · Delayed Price · Currency is MYR 1.380
-0.060 (-4.17%)
At close: May 19, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 2,637,900 |
| May 18, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 1,143,100 |
| May 15, 2026 | 1.51 | 1.54 | 1.43 | 1.45 | 1.45 | -4.61% | 3,582,900 |
| May 14, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 3,071,900 |
| May 13, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 6.16% | 3,726,000 |
| May 12, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 2,889,300 |
| May 11, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 2.05% | 2,778,800 |
| May 8, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.01% | 1,294,800 |
| May 7, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 2.76% | 4,827,600 |
| May 6, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 3,509,600 |
| May 5, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 2,347,100 |
| May 4, 2026 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -2.03% | 3,454,000 |
| Apr 30, 2026 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 4,920,400 |
| Apr 29, 2026 | 1.55 | 1.62 | 1.51 | 1.53 | 1.53 | -1.29% | 7,410,300 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -0.64% | 2,363,600 |
| Apr 27, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | - | 2,338,700 |
| Apr 24, 2026 | 1.64 | 1.66 | 1.56 | 1.56 | 1.56 | -4.29% | 4,614,500 |
| Apr 23, 2026 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 3.16% | 4,381,400 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 4,442,500 |
| Apr 21, 2026 | 1.45 | 1.61 | 1.45 | 1.60 | 1.60 | 11.89% | 10,132,000 |
| Apr 20, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 2,672,800 |
| Apr 17, 2026 | 1.46 | 1.53 | 1.44 | 1.46 | 1.46 | 2.10% | 5,469,500 |
| Apr 16, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 7.52% | 5,400,400 |
| Apr 15, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 2,042,600 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.94% | 1,869,200 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 1,746,100 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 1,006,600 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 1,564,100 |
| Apr 8, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | 6.20% | 2,538,400 |
| Apr 7, 2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 888,900 |
| Apr 6, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 979,400 |
| Apr 3, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 1,517,000 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -5.19% | 2,191,600 |
| Apr 1, 2026 | 1.27 | 1.37 | 1.25 | 1.35 | 1.35 | 8.87% | 6,155,700 |
| Mar 31, 2026 | 1.28 | 1.33 | 1.19 | 1.24 | 1.24 | -0.80% | 4,325,000 |
| Mar 30, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -8.09% | 3,401,900 |
| Mar 27, 2026 | 1.48 | 1.48 | 1.34 | 1.36 | 1.36 | -8.72% | 6,268,900 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -3.87% | 1,525,100 |
| Mar 25, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 1,818,800 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | -0.65% | 1,630,800 |
| 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 |