Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	118,800
Oct 8, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	280,600
Oct 7, 2026	0.89	0.89	0.89	0.89	0.89	-	442,300
Oct 6, 2026	0.89	0.90	0.89	0.89	0.89	-	345,400
Oct 5, 2026	0.89	0.90	0.89	0.89	0.89	0.56%	263,400
Oct 2, 2026	0.89	0.89	0.89	0.89	0.89	-	242,800
Oct 1, 2026	0.90	0.90	0.89	0.89	0.89	-1.67%	790,900
Sep 30, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	227,700
Sep 29, 2026	0.90	0.90	0.89	0.90	0.90	-	505,800
Sep 28, 2026	0.90	0.91	0.90	0.90	0.90	1.13%	1,629,900
Sep 25, 2026	0.89	0.89	0.88	0.89	0.89	-	720,100
Sep 24, 2026	0.89	0.89	0.89	0.89	0.89	-	228,300
Sep 23, 2026	0.89	0.89	0.89	0.89	0.89	-	353,500
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	396,300
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