Insights Analytics Berhad (KLSE:IAB)
Malaysia · Delayed Price · Currency is MYR 1.310
-0.040 (-2.96%)
At close: Oct 9, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.37 | 1.41 | 1.31 | 1.31 | 1.31 | -2.96% | 5,403,300 |
| Oct 8, 2026 | 1.24 | 1.37 | 1.24 | 1.35 | 1.35 | 9.76% | 6,140,100 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 1,228,900 |
| Oct 6, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 3.31% | 2,818,900 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,064,200 |
| Oct 2, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 976,500 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -6.20% | 5,374,100 |
| Sep 30, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | - | 1,497,600 |
| Sep 29, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 1,549,000 |
| Sep 28, 2026 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 2,585,800 |
| Sep 25, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 1,193,500 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 584,400 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,268,200 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 941,300 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 956,400 |
| Sep 18, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 1,281,900 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 584,100 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 824,400 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 697,600 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,449,000 |
| Sep 10, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 1,665,200 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 1,137,700 |
| Sep 8, 2026 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 3,461,900 |
| Sep 7, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 1,835,900 |
| Sep 4, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 1,994,000 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 2,166,900 |
| Sep 2, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 2,086,100 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -7.58% | 3,829,900 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 2,009,900 |
| Aug 27, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 1,038,800 |
| Aug 26, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 2,299,900 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 1,351,700 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 1,385,900 |
| Aug 20, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 2,258,600 |
| Aug 19, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 1,450,900 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 1,557,800 |
| Aug 17, 2026 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | 4.79% | 3,785,800 |
| Aug 14, 2026 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 2.82% | 1,905,900 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 949,500 |
| Aug 12, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 2,807,800 |
| Aug 11, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | - | 2,936,000 |
| Aug 10, 2026 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 2,963,600 |
| Aug 7, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 1,521,200 |
| Aug 6, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 786,900 |
| Aug 5, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | - | 2,329,800 |
| Aug 4, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 1,309,500 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 1,182,100 |
| Jul 31, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 1,446,100 |
| Jul 30, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 2,321,100 |
| Jul 29, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 1,312,100 |