Insights Analytics Berhad (KLSE:IAB)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.020 (-1.55%)
At close: Sep 21, 2026
Insights Analytics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |