Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.86	0.86	0.85	0.86	0.86	-	437,900
Dec 4, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	367,100
Dec 3, 2025	0.86	0.86	0.85	0.86	0.86	0.59%	94,600
Dec 2, 2025	0.85	0.86	0.85	0.85	0.85	-	401,600
Dec 1, 2025	0.86	0.86	0.85	0.85	0.85	-	655,000
Nov 28, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	225,900
Nov 27, 2025	0.86	0.86	0.85	0.86	0.86	-1.16%	391,400
Nov 26, 2025	0.87	0.88	0.84	0.87	0.87	-	752,600
Nov 25, 2025	0.87	0.87	0.86	0.87	0.87	-	229,900
Nov 24, 2025	0.86	0.87	0.86	0.87	0.87	1.76%	404,300
Nov 21, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	375,000
Nov 20, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	365,800
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	-	25,000
Nov 18, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	433,200
Nov 17, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	132,200
Nov 14, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	183,800
Nov 13, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	155,800
Nov 12, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	244,500
Nov 11, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	88,200
Nov 10, 2025	0.84	0.84	0.84	0.84	0.84	-	82,000
Nov 7, 2025	0.84	0.85	0.84	0.84	0.84	-	196,400
Nov 6, 2025	0.84	0.85	0.84	0.84	0.84	-	274,300
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	48,300
Nov 4, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	318,400
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	409,400
Oct 31, 2025	0.84	0.85	0.84	0.85	0.85	-	251,700
Oct 30, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	441,700
Oct 29, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	264,400
Oct 28, 2025	0.85	0.86	0.85	0.85	0.85	-	799,300
Oct 27, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	625,000
Oct 24, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	652,500
Oct 23, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	318,500
Oct 22, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	977,600
Oct 21, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	582,700
Oct 17, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,152,000
Oct 16, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	688,300
Oct 15, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	303,400
Oct 14, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	331,800
Oct 13, 2025	0.84	0.84	0.83	0.84	0.84	-0.59%	547,700
Oct 10, 2025	0.85	0.85	0.84	0.85	0.85	-	718,700
Oct 9, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	917,100
Oct 8, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	664,900
Oct 7, 2025	0.85	0.85	0.84	0.85	0.85	-	425,000
Oct 6, 2025	0.85	0.86	0.85	0.85	0.85	-	230,300
Oct 3, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	576,100
Oct 2, 2025	0.84	0.87	0.84	0.86	0.86	1.78%	1,848,800
Oct 1, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	576,500
Sep 30, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	347,200
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	-	189,700
Sep 26, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	462,900