Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	332,300
May 4, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	1,653,900
Apr 30, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	1,465,200
Apr 29, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	197,000
Apr 28, 2026	0.87	0.87	0.86	0.87	0.87	-	126,200
Apr 27, 2026	0.85	0.88	0.85	0.87	0.87	1.76%	730,900
Apr 24, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	202,200
Apr 23, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	122,600
Apr 22, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	167,500
Apr 21, 2026	0.84	0.84	0.84	0.84	0.84	-	160,400
Apr 20, 2026	0.84	0.85	0.83	0.84	0.84	-	522,100
Apr 17, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	275,900
Apr 16, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	270,300
Apr 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	176,500
Apr 14, 2026	0.82	0.84	0.82	0.84	0.84	1.21%	35,500
Apr 13, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	260,000
Apr 10, 2026	0.84	0.84	0.83	0.84	0.84	-	160,600
Apr 9, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	81,200
Apr 8, 2026	0.84	0.84	0.83	0.83	0.83	-	121,300
Apr 7, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	31,800
Apr 6, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	171,700
Apr 3, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	59,900
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-	36,800
Apr 1, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	22,900
Mar 31, 2026	0.83	0.84	0.83	0.83	0.83	-	133,900
Mar 30, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	256,700
Mar 27, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	316,400
Mar 26, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	78,200
Mar 25, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	43,200
Mar 24, 2026	0.87	0.87	0.85	0.85	0.85	-1.73%	441,200
Mar 19, 2026	0.87	0.87	0.87	0.87	0.87	-2.26%	281,600
Mar 18, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	728,000
Mar 17, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	92,400
Mar 16, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	158,800
Mar 13, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	321,200
Mar 12, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	425,600
Mar 11, 2026	0.88	0.89	0.88	0.88	0.88	-	350,600
Mar 10, 2026	0.86	0.88	0.86	0.88	0.88	2.92%	469,300
Mar 9, 2026	0.86	0.86	0.84	0.86	0.86	-0.58%	866,600
Mar 6, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	902,700