Insights Analytics Berhad (KLSE:IAB)
Malaysia · Delayed Price · Currency is MYR 1.320
-0.050 (-3.65%)
At close: Aug 28, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 1,465,400 |
| Jul 27, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 1,763,800 |
| Jul 24, 2026 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 2,159,100 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | - | 1,433,700 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | -4.05% | 3,166,800 |
| Jul 21, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 1,365,400 |
| 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 |