Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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