Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	625,000
Oct 24, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	652,500
Oct 23, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	318,500
Oct 22, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	977,600
Oct 21, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	582,700
Oct 17, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,152,000
Oct 16, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	688,300
Oct 15, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	303,400
Oct 14, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	331,800
Oct 13, 2025	0.84	0.84	0.83	0.84	0.84	-0.59%	547,700
Oct 10, 2025	0.85	0.85	0.84	0.85	0.85	-	718,700
Oct 9, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	917,100
Oct 8, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	664,900
Oct 7, 2025	0.85	0.85	0.84	0.85	0.85	-	425,000
Oct 6, 2025	0.85	0.86	0.85	0.85	0.85	-	230,300
Oct 3, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	576,100
Oct 2, 2025	0.84	0.87	0.84	0.86	0.86	1.78%	1,848,800
Oct 1, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	576,500
Sep 30, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	347,200
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	-	189,700
Sep 26, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	462,900
Sep 25, 2025	0.84	0.86	0.84	0.85	0.85	0.60%	663,200
Sep 24, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	300,500
Sep 23, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	320,200
Sep 22, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	430,400
Sep 19, 2025	0.84	0.84	0.84	0.84	0.84	-	99,000
Sep 18, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	411,700
Sep 17, 2025	0.83	0.84	0.83	0.83	0.83	-	180,200
Sep 12, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	142,900
Sep 11, 2025	0.83	0.83	0.82	0.83	0.83	-	36,100
Sep 10, 2025	0.83	0.83	0.82	0.83	0.83	-1.20%	253,500
Sep 9, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	207,400
Sep 8, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	1,058,000
Sep 4, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	1,406,300
Sep 3, 2025	0.83	0.83	0.83	0.83	0.83	-	503,800
Sep 2, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	213,800
Aug 29, 2025	0.83	0.84	0.83	0.84	0.84	-	415,800
Aug 28, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	99,400
Aug 27, 2025	0.84	0.84	0.83	0.84	0.84	-	365,300
Aug 26, 2025	0.84	0.85	0.84	0.84	0.84	-	1,044,700
Aug 25, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	302,200
Aug 22, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	307,900
Aug 21, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	409,500
Aug 20, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	244,200
Aug 19, 2025	0.85	0.85	0.84	0.85	0.85	-0.58%	224,500
Aug 18, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	349,200
Aug 15, 2025	0.84	0.86	0.84	0.85	0.85	-	416,800
Aug 14, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	436,900
Aug 13, 2025	0.84	0.86	0.84	0.85	0.85	-	934,300
Aug 12, 2025	0.85	0.86	0.85	0.85	0.85	0.60%	908,400