Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.89	0.89	0.89	0.89	0.89	-	162,700
Sep 18, 2026	0.89	0.89	0.89	0.89	0.89	-	326,300
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	595,300
Sep 15, 2026	0.90	0.90	0.89	0.90	0.90	-	1,180,100
Sep 14, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	704,300
Sep 11, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	608,200
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	723,100
Sep 9, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	85,600
Sep 8, 2026	0.92	0.92	0.91	0.92	0.92	-	423,400
Sep 7, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	386,900
Sep 4, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	983,500
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	99,800
Sep 2, 2026	0.90	0.90	0.90	0.90	0.90	-	386,900
Sep 1, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	1,251,800
Aug 28, 2026	0.91	0.92	0.91	0.92	0.92	-	1,981,900
Aug 27, 2026	0.92	0.93	0.91	0.92	0.92	0.55%	1,064,900
Aug 26, 2026	0.90	0.92	0.90	0.91	0.91	0.55%	785,700
Aug 24, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	439,700
Aug 21, 2026	0.90	0.92	0.90	0.91	0.91	1.68%	835,500
Aug 20, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	242,900
Aug 19, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	840,300
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-	505,000
Aug 17, 2026	0.89	0.90	0.89	0.90	0.90	-	292,300
Aug 14, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	359,700
Aug 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	1,215,800
Aug 12, 2026	0.90	0.90	0.89	0.90	0.90	-	475,600
Aug 11, 2026	0.90	0.90	0.89	0.90	0.90	-	1,239,000
Aug 10, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1,074,000
Aug 7, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	2,110,700
Aug 6, 2026	0.91	0.91	0.90	0.91	0.91	-	341,300
Aug 5, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	792,400
Aug 4, 2026	0.90	0.91	0.90	0.90	0.90	-	306,400
Aug 3, 2026	0.91	0.91	0.90	0.90	0.90	-	341,200
Jul 31, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	515,100
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	240,300
Jul 29, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	496,400
Jul 28, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	484,400
Jul 27, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	112,600
Jul 24, 2026	0.90	0.91	0.90	0.91	0.91	-	533,700
Jul 23, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	220,100
Jul 22, 2026	0.90	0.91	0.90	0.90	0.90	-	348,500
Jul 21, 2026	0.90	0.91	0.90	0.90	0.90	-	356,900
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