Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.90	0.90	0.90	0.90	0.90	-	214,800
Jul 17, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	784,300
Jul 16, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	419,300
Jul 15, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	313,700
Jul 14, 2026	0.92	0.92	0.91	0.92	0.92	-	439,400
Jul 13, 2026	0.92	0.94	0.92	0.92	0.92	0.55%	747,200
Jul 10, 2026	0.90	0.94	0.89	0.92	0.92	3.39%	4,097,900
Jul 9, 2026	0.88	0.90	0.88	0.89	0.89	0.57%	603,600
Jul 8, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	56,400
Jul 7, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	555,600
Jul 6, 2026	0.87	0.89	0.87	0.89	0.89	3.49%	2,002,700
Jul 3, 2026	0.86	0.86	0.86	0.86	0.86	-	360,800
Jul 2, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	170,800
Jul 1, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	145,500
Jun 30, 2026	0.86	0.86	0.86	0.86	0.86	-	64,400
Jun 29, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	213,100
Jun 26, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	218,100
Jun 25, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	286,100
Jun 24, 2026	0.86	0.86	0.86	0.86	0.86	-	337,300
Jun 23, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	465,800
Jun 22, 2026	0.86	0.87	0.86	0.86	0.86	-	201,800
Jun 19, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	156,100
Jun 18, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	382,400
Jun 16, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	426,600
Jun 15, 2026	0.86	0.86	0.85	0.86	0.86	-	194,800
Jun 12, 2026	0.85	0.86	0.85	0.86	0.86	-0.58%	37,700
Jun 11, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	852,300
Jun 10, 2026	0.87	0.87	0.86	0.86	0.86	-2.29%	1,083,500
Jun 9, 2026	0.88	0.88	0.88	0.88	0.88	-	258,000
Jun 8, 2026	0.88	0.89	0.87	0.88	0.88	-0.57%	624,300
Jun 5, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	122,600
Jun 4, 2026	0.89	0.89	0.88	0.89	0.89	-	415,400
Jun 3, 2026	0.89	0.90	0.89	0.89	0.89	-1.12%	274,500
May 29, 2026	0.88	0.90	0.88	0.90	0.90	1.13%	549,000
May 28, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	297,800
May 26, 2026	0.86	0.89	0.86	0.89	0.89	2.89%	1,006,600
May 25, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	394,400
May 22, 2026	0.85	0.86	0.85	0.86	0.86	-	1,342,200
May 21, 2026	0.87	0.88	0.85	0.86	0.86	-0.58%	1,848,200
May 20, 2026	0.87	0.87	0.85	0.86	0.86	-1.71%	1,000,900
May 19, 2026	0.87	0.88	0.87	0.88	0.88	-0.57%	164,600
May 18, 2026	0.88	0.88	0.87	0.88	0.88	-	126,700
May 15, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	463,100
May 14, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	484,900
May 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	181,800
May 12, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	434,400
May 11, 2026	0.92	0.95	0.91	0.91	0.91	-	2,504,400
May 8, 2026	0.85	0.93	0.85	0.91	0.91	5.85%	3,523,300
May 7, 2026	0.86	0.86	0.85	0.86	0.86	-1.16%	963,800
May 6, 2026	0.87	0.87	0.86	0.87	0.87	-	181,400