Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.87	0.88	0.87	0.87	0.87	-	335,000
Oct 29, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	579,900
Oct 28, 2026	0.87	0.88	0.87	0.88	0.88	-	214,500
Oct 27, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	45,500
Oct 26, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	246,800
Oct 23, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	316,900
Oct 22, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	155,200
Oct 21, 2026	0.87	0.88	0.87	0.87	0.87	-	180,000
Oct 20, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	163,200
Oct 19, 2026	0.88	0.88	0.87	0.88	0.88	-	245,300
Oct 16, 2026	0.88	0.88	0.88	0.88	0.88	-	315,700
Oct 15, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	337,100
Oct 14, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	207,500
Oct 13, 2026	0.89	0.89	0.89	0.89	0.89	-	55,800
Oct 12, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	150,200
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