Insas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	462,900
Sep 25, 2025	0.84	0.86	0.84	0.85	0.85	0.60%	663,200
Sep 24, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	300,500
Sep 23, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	320,200
Sep 22, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	430,400
Sep 19, 2025	0.84	0.84	0.84	0.84	0.84	-	99,000
Sep 18, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	411,700
Sep 17, 2025	0.83	0.84	0.83	0.83	0.83	-	180,200
Sep 12, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	142,900
Sep 11, 2025	0.83	0.83	0.82	0.83	0.83	-	36,100
Sep 10, 2025	0.83	0.83	0.82	0.83	0.83	-1.20%	253,500
Sep 9, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	207,400
Sep 8, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	1,058,000
Sep 4, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	1,406,300
Sep 3, 2025	0.83	0.83	0.83	0.83	0.83	-	503,800
Sep 2, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	213,800
Aug 29, 2025	0.83	0.84	0.83	0.84	0.84	-	415,800
Aug 28, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	99,400
Aug 27, 2025	0.84	0.84	0.83	0.84	0.84	-	365,300
Aug 26, 2025	0.84	0.85	0.84	0.84	0.84	-	1,044,700
Aug 25, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	302,200
Aug 22, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	307,900
Aug 21, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	409,500
Aug 20, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	244,200
Aug 19, 2025	0.85	0.85	0.84	0.85	0.85	-0.58%	224,500
Aug 18, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	349,200
Aug 15, 2025	0.84	0.86	0.84	0.85	0.85	-	416,800
Aug 14, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	436,900
Aug 13, 2025	0.84	0.86	0.84	0.85	0.85	-	934,300
Aug 12, 2025	0.85	0.86	0.85	0.85	0.85	0.60%	908,400
Aug 11, 2025	0.85	0.87	0.84	0.84	0.84	-1.18%	882,700
Aug 8, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	1,520,900
Aug 7, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	483,000
Aug 6, 2025	0.88	0.91	0.87	0.88	0.88	0.57%	5,876,600
Aug 5, 2025	0.85	0.91	0.85	0.87	0.87	2.96%	1,041,700
Aug 4, 2025	0.85	0.85	0.85	0.85	0.85	-	42,200
Aug 1, 2025	0.85	0.86	0.85	0.85	0.85	-	85,600
Jul 31, 2025	0.86	0.86	0.85	0.85	0.85	-	104,300
Jul 30, 2025	0.85	0.85	0.85	0.85	0.85	-	140,200
Jul 29, 2025	0.86	0.86	0.85	0.85	0.85	-2.31%	286,300
Jul 28, 2025	0.87	0.87	0.86	0.87	0.87	-	60,300
Jul 25, 2025	0.86	0.87	0.86	0.87	0.87	-	270,500
Jul 24, 2025	0.86	0.87	0.86	0.87	0.87	-	730,300
Jul 23, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	66,200
Jul 22, 2025	0.86	0.87	0.86	0.86	0.86	-0.58%	215,800
Jul 21, 2025	0.87	0.87	0.86	0.87	0.87	-0.57%	275,400
Jul 18, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	131,500
Jul 17, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	118,000
Jul 16, 2025	0.87	0.88	0.86	0.87	0.87	0.58%	238,500
Jul 15, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	78,500