Insights Analytics Berhad (KLSE:IAB)
Malaysia · Delayed Price · Currency is MYR 1.480
+0.020 (1.37%)
At close: Jul 21, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 1,704,200 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.47 | 1.47 | 1.47 | -6.37% | 2,974,500 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 1,491,000 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 3,886,500 |
| Jul 14, 2026 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 2,225,000 |
| Jul 13, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.64% | 1,504,000 |
| Jul 10, 2026 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -1.88% | 6,262,600 |
| Jul 9, 2026 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 10.34% | 9,579,100 |
| Jul 8, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 1,781,000 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 1,808,300 |
| Jul 6, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,034,300 |
| Jul 3, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.70% | 1,824,900 |
| Jul 2, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 2,085,200 |
| Jul 1, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 2,408,900 |
| Jun 30, 2026 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 7.04% | 5,703,900 |
| Jun 29, 2026 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 3,869,000 |
| Jun 26, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 1,242,600 |
| Jun 25, 2026 | 1.33 | 1.41 | 1.30 | 1.39 | 1.39 | 4.51% | 1,485,200 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 355,400 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 896,000 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 781,200 |
| Jun 19, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 454,100 |
| Jun 18, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 361,500 |
| Jun 16, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 1,154,600 |
| Jun 15, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 1,565,000 |
| Jun 12, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 1,206,800 |
| Jun 11, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 599,800 |
| Jun 10, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 725,200 |
| Jun 9, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 527,300 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -4.62% | 1,162,700 |
| Jun 5, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 1,202,600 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 1,984,400 |
| Jun 3, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 1,085,700 |
| May 29, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 1,815,300 |
| May 28, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | - | 1,364,400 |
| May 26, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 1,331,800 |
| May 25, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 1,223,900 |
| May 22, 2026 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 1,891,400 |
| May 21, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | - | 1,335,000 |
| May 20, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 3,411,100 |
| 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 |