Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.91	0.91	0.90	0.90	0.90	-	220,800
Feb 26, 2026	0.90	0.90	0.90	0.90	0.90	-	375,000
Feb 25, 2026	0.91	0.91	0.90	0.90	0.90	-	637,000
Feb 24, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	397,300
Feb 23, 2026	0.91	0.91	0.90	0.91	0.91	-	690,600
Feb 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	177,100
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	-	177,800
Feb 16, 2026	0.91	0.91	0.91	0.91	0.91	-	50,500
Feb 13, 2026	0.91	0.91	0.91	0.91	0.91	-	224,500
Feb 12, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	769,500
Feb 11, 2026	0.91	0.92	0.91	0.91	0.91	-	640,600
Feb 10, 2026	0.91	0.91	0.90	0.91	0.91	-	1,091,700
Feb 9, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	604,700
Feb 6, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	387,400
Feb 5, 2026	0.90	0.91	0.89	0.89	0.89	-1.66%	1,471,200
Feb 4, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	52,600
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	-	178,300
Jan 30, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	451,200
Jan 29, 2026	0.91	0.92	0.91	0.91	0.91	-1.63%	683,500
Jan 28, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	814,000
Jan 27, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	1,367,600
Jan 26, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	623,800
Jan 23, 2026	0.92	0.93	0.91	0.93	0.93	1.65%	1,066,600
Jan 22, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	273,400
Jan 21, 2026	0.93	0.94	0.91	0.92	0.92	-2.14%	1,273,800
Jan 20, 2026	0.94	0.95	0.92	0.94	0.94	-	613,800
Jan 19, 2026	0.93	0.95	0.93	0.94	0.94	-	363,500
Jan 16, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	498,200
Jan 15, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	419,100
Jan 14, 2026	0.93	0.97	0.93	0.95	0.95	1.60%	2,307,000
Jan 13, 2026	0.94	0.95	0.91	0.94	0.94	-	1,195,900
Jan 12, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	1,121,100
Jan 9, 2026	0.95	0.95	0.93	0.94	0.94	-	1,311,000
Jan 8, 2026	0.90	0.95	0.89	0.94	0.94	5.62%	1,288,100
Jan 7, 2026	0.90	0.93	0.89	0.89	0.89	0.56%	604,000
Jan 6, 2026	0.89	0.89	0.88	0.89	0.89	-1.67%	175,600
Jan 5, 2026	0.90	0.90	0.89	0.90	0.90	-	236,100
Jan 2, 2026	0.88	0.91	0.87	0.90	0.90	2.86%	1,327,900
Dec 31, 2025	0.88	0.88	0.87	0.88	0.88	-	197,100
Dec 30, 2025	0.89	0.89	0.87	0.88	0.88	-2.23%	822,500
Dec 29, 2025	0.90	0.90	0.89	0.90	0.87	-	1,153,700
Dec 26, 2025	0.90	0.90	0.89	0.90	0.87	-	254,100
Dec 24, 2025	0.90	0.90	0.89	0.90	0.87	-	360,500
Dec 23, 2025	0.89	0.90	0.89	0.90	0.87	0.56%	426,500
Dec 22, 2025	0.89	0.90	0.89	0.89	0.86	-	1,101,100
Dec 19, 2025	0.88	0.89	0.88	0.89	0.86	0.56%	225,200
Dec 18, 2025	0.89	0.89	0.88	0.89	0.86	-0.56%	367,900
Dec 17, 2025	0.88	0.89	0.88	0.89	0.86	1.71%	464,600
Dec 16, 2025	0.88	0.88	0.87	0.88	0.85	0.57%	663,800
Dec 15, 2025	0.86	0.88	0.86	0.87	0.84	1.16%	641,700