Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.86	0.86	0.86	0.86	0.83	-	123,600
Dec 11, 2025	0.86	0.87	0.86	0.86	0.83	-	99,700
Dec 10, 2025	0.87	0.87	0.85	0.86	0.83	-0.58%	64,400
Dec 9, 2025	0.87	0.87	0.85	0.87	0.84	-	39,300
Dec 8, 2025	0.87	0.87	0.86	0.87	0.84	0.58%	29,800
Dec 5, 2025	0.86	0.86	0.85	0.86	0.83	-	437,900
Dec 4, 2025	0.86	0.86	0.85	0.86	0.83	0.58%	367,100
Dec 3, 2025	0.86	0.86	0.85	0.86	0.83	0.59%	94,600
Dec 2, 2025	0.85	0.86	0.85	0.85	0.82	-	401,600
Dec 1, 2025	0.86	0.86	0.85	0.85	0.82	-	655,000
Nov 28, 2025	0.86	0.86	0.85	0.85	0.82	-0.58%	225,900
Nov 27, 2025	0.86	0.86	0.85	0.86	0.83	-1.16%	391,400
Nov 26, 2025	0.87	0.88	0.84	0.87	0.84	-	752,600
Nov 25, 2025	0.87	0.87	0.86	0.87	0.84	-	229,900
Nov 24, 2025	0.86	0.87	0.86	0.87	0.84	1.76%	404,300
Nov 21, 2025	0.85	0.86	0.85	0.85	0.82	0.59%	375,000
Nov 20, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	365,800
Nov 19, 2025	0.84	0.84	0.84	0.84	0.81	-	25,000
Nov 18, 2025	0.84	0.85	0.84	0.84	0.81	-0.59%	433,200
Nov 17, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	132,200
Nov 14, 2025	0.84	0.85	0.84	0.84	0.81	-0.59%	183,800
Nov 13, 2025	0.85	0.85	0.84	0.85	0.82	-0.59%	155,800
Nov 12, 2025	0.85	0.85	0.84	0.85	0.82	0.59%	244,500
Nov 11, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	88,200
Nov 10, 2025	0.84	0.84	0.84	0.84	0.81	-	82,000
Nov 7, 2025	0.84	0.85	0.84	0.84	0.81	-	196,400
Nov 6, 2025	0.84	0.85	0.84	0.84	0.81	-	274,300
Nov 5, 2025	0.84	0.84	0.84	0.84	0.81	-0.59%	48,300
Nov 4, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	318,400
Nov 3, 2025	0.84	0.84	0.84	0.84	0.81	-0.59%	409,400
Oct 31, 2025	0.84	0.85	0.84	0.85	0.82	-	251,700
Oct 30, 2025	0.84	0.85	0.84	0.85	0.82	0.60%	441,700
Oct 29, 2025	0.85	0.85	0.84	0.84	0.81	-1.18%	264,400
Oct 28, 2025	0.85	0.86	0.85	0.85	0.82	-	799,300