Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Insas Berhad (3379.KL)

Compare
0.9150
-0.0050
(-0.54%)
At close: April 4 at 4:52:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.91500.94500.90000.91500.91501,627,300
Apr 3, 20250.91000.94500.89000.92000.9200645,500
Apr 2, 20250.91000.95000.90000.92000.9200888,200
Mar 28, 20250.91500.92000.88000.92000.9200908,600
Mar 27, 20250.90000.91000.89000.90000.90002,609,000
Mar 26, 20250.88500.90500.87500.90500.90502,529,200
Mar 25, 20250.86500.90000.86500.88500.88503,326,400
Mar 24, 20250.85000.87500.85000.86000.86001,402,600
Mar 21, 20250.84500.87000.84500.85000.8500823,500
Mar 20, 20250.86000.86000.84000.84500.8450939,500
Mar 19, 20250.84500.89000.84500.84500.84503,702,700
Mar 17, 20250.86000.86500.84000.84000.84001,155,400
Mar 14, 20250.84500.86500.84500.84500.8450658,300
Mar 13, 20250.85500.86500.84000.84000.84002,333,300
Mar 12, 20250.85000.85500.83500.85000.85001,061,300
Mar 11, 20250.85500.87000.83500.84000.84002,381,100
Mar 10, 20250.86500.89500.85500.85500.85502,087,500
Mar 7, 20250.86000.89000.85000.85000.85001,922,100
Mar 6, 20250.85500.88000.84500.84500.8450513,300
Mar 5, 20250.83500.90000.83500.84500.84501,309,600
Mar 4, 20250.84000.84500.83000.83500.8350287,300
Mar 3, 20250.85000.86000.84500.85500.8550116,300
Feb 28, 20250.86000.86500.84500.84500.84501,127,900
Feb 27, 20250.85500.87000.85000.86000.8600290,800
Feb 26, 20250.87000.87000.85000.85500.8550931,600
Feb 25, 20250.86500.87000.86500.86500.8650297,600
Feb 24, 20250.89000.89000.87000.87000.8700731,100
Feb 21, 20250.89000.89500.88500.89000.8900441,600
Feb 20, 20250.90000.90500.88500.90000.9000923,500
Feb 19, 20250.90500.90500.89500.90000.9000583,200
Feb 18, 20250.90000.91000.90000.90000.9000272,900
Feb 17, 20250.90000.91000.90000.90500.9050360,700
Feb 14, 20250.91000.91500.90500.90500.9050601,200
Feb 13, 20250.91500.92000.91000.91000.9100251,100
Feb 12, 20250.91000.91000.90500.91000.910090,500
Feb 10, 20250.91000.91500.90500.91500.915042,100
Feb 7, 20250.90000.91000.90000.91000.9100363,000
Feb 6, 20250.90000.90500.90000.90000.900081,400
Feb 5, 20250.90000.90500.89500.90000.9000224,600
Feb 4, 20250.90000.90500.89500.90000.9000287,300
Feb 3, 20250.90000.90500.90000.90500.905067,000
Jan 31, 20250.90000.91000.89500.90500.9050220,100
Jan 28, 20250.89500.90500.89500.90500.9050156,600
Jan 27, 20250.90500.90500.89500.90500.9050466,800
Jan 24, 20250.91000.91500.90500.91000.9100830,700
Jan 23, 20250.92500.93000.91000.91500.91501,556,300
Jan 22, 20250.92000.95000.92000.93000.93006,950,200
Jan 21, 20250.92000.94000.91000.91000.91003,022,000
Jan 20, 20250.91000.92000.90500.90500.905072,400
Jan 17, 20250.92000.92500.90500.92000.9200464,100
Jan 16, 20250.90000.93500.90000.90500.9050714,200
Jan 15, 20250.90500.90500.89000.89500.8950562,300
Jan 14, 20250.91000.91000.90000.90500.9050184,200
Jan 13, 20250.91000.91500.91000.91000.9100239,000
Jan 10, 20250.91000.92500.91000.91500.9150154,700
Jan 9, 20250.91500.91500.91000.91000.9100222,300
Jan 8, 20250.92000.92500.91500.91500.9150221,500
Jan 7, 20250.92000.92500.91500.92000.9200237,500
Jan 6, 20250.92500.92500.91500.92000.9200257,900
Jan 3, 20250.92000.93000.91000.93000.9300669,200
Jan 2, 20250.92000.92000.91500.91500.9150196,400
Dec 31, 20240.91500.92500.91500.92000.9200144,700
Dec 30, 20240.91500.92500.91000.92000.9200170,100
Dec 27, 20240.91500.92000.91500.91500.9150128,200
Dec 26, 20240.91500.91500.91500.91500.9150166,000
Dec 24, 20240.91000.92000.91000.92000.9200580,600
Dec 23, 20240.91000.91500.91000.91000.9100118,500
Dec 20, 20240.91500.92000.90500.91000.9100163,500
Dec 19, 20240.91500.92000.91000.92000.9200440,800
Dec 18, 20240.92500.92500.91500.92500.9250157,500
Dec 17, 20240.93500.93500.91500.92000.9200242,900
Dec 16, 20240.92500.93500.92500.93000.930051,700
Dec 13, 20240.92500.93000.92000.92500.9250159,600
Dec 12, 20240.92500.93000.92000.92500.9250103,000
Dec 11, 2024 0.0250 Dividend
Dec 11, 20240.93000.93000.92000.93000.9300117,100
Dec 10, 20240.95500.95500.95000.95500.9300294,000
Dec 9, 20240.94500.95500.94500.95500.9300312,000
Dec 6, 20240.94500.95000.94000.94500.9203319,800
Dec 5, 20240.95000.95500.94500.95000.9251303,800
Dec 4, 20240.94500.98000.94500.94500.92031,582,700
Dec 3, 20240.93000.95000.92500.93000.9057869,600
Dec 2, 20240.94500.94500.92500.92500.9008243,700
Nov 29, 20240.93500.94500.93500.94500.9203120,300
Nov 28, 20240.94000.96000.93500.93500.91051,647,500
Nov 27, 20240.92500.94000.91500.94000.9154328,400
Nov 26, 20240.93000.93000.92500.92500.9008127,300
Nov 25, 20240.93000.93500.92000.93500.910551,300
Nov 22, 20240.91500.93000.91500.92000.8959122,900
Nov 21, 20240.93000.93000.91500.91500.8910853,100
Nov 20, 20240.93500.94500.93000.93000.905771,000
Nov 19, 20240.92500.94500.92500.94500.9203166,900
Nov 18, 20240.93000.93500.93000.93000.9057289,800
Nov 15, 20240.92500.94000.92500.93500.9105372,000
Nov 14, 20240.93500.93500.92000.92500.90081,291,900
Nov 13, 20240.92000.93500.91500.93500.91051,837,000
Nov 12, 20240.95000.95000.92000.92000.89591,549,400
Nov 11, 20240.96500.96500.95000.95000.9251411,100
Nov 8, 20240.97000.97000.96500.96500.9397366,600
Nov 7, 20240.97000.98500.96500.97000.9446743,600
Nov 6, 20240.96000.97000.96000.97000.94462,236,100
Nov 5, 20240.96000.97000.96000.96000.9349203,500
Nov 4, 20240.96500.97000.96000.96000.9349386,200
Nov 1, 20240.96500.97000.95000.96500.9397250,600
Oct 30, 20240.99500.99500.95500.96500.93971,004,800
Oct 29, 20240.99000.99500.98000.99500.9690463,000
Oct 28, 20241.01001.01000.98500.99000.9641807,300
Oct 25, 20241.01001.01001.00001.00000.9738297,200
Oct 24, 20241.01001.01001.00001.00000.9738263,500
Oct 23, 20241.01001.01001.00001.00000.9738228,100
Oct 22, 20241.01001.01001.00001.01000.9836900,100
Oct 21, 20241.02001.02001.01001.01000.9836377,400
Oct 18, 20241.03001.03001.01001.02000.9933501,300
Oct 17, 20241.02001.03001.01001.03001.0030445,000
Oct 16, 20241.03001.03001.01001.01000.9836667,100
Oct 15, 20241.04001.04001.02001.04001.0128549,600
Oct 14, 20241.06001.06001.03001.04001.0128767,300
Oct 11, 20241.05001.06001.04001.06001.0323363,500
Oct 10, 20241.05001.06001.04001.05001.0225777,700
Oct 9, 20241.03001.05001.03001.05001.0225943,900
Oct 8, 20241.02001.04001.02001.04001.0128429,500
Oct 7, 20241.03001.05001.02001.02000.99331,039,700
Oct 4, 20241.03001.04001.03001.04001.0128302,700
Oct 3, 20241.03001.03001.03001.03001.0030873,300
Oct 2, 20241.03001.04001.02001.03001.0030412,000
Oct 1, 20241.03001.04001.03001.03001.0030134,600
Sep 30, 20241.03001.04001.02001.04001.0128462,500
Sep 27, 20241.02001.04001.02001.03001.0030469,300
Sep 26, 20241.02001.03001.01001.02000.9933463,500
Sep 25, 20241.01001.02001.01001.02000.99331,257,900
Sep 24, 20241.00001.01001.00001.01000.9836637,900
Sep 23, 20241.01001.01001.00001.00000.9738435,100
Sep 20, 20241.01001.01001.00001.01000.98361,012,800
Sep 19, 20241.00001.03001.00001.00000.97383,883,800
Sep 18, 20241.01001.04001.00001.01000.98362,153,400
Sep 17, 20241.01001.02000.99501.01000.9836975,800
Sep 13, 20241.00001.05001.00001.00000.97382,666,100
Sep 12, 20240.98501.00000.98500.98500.9592203,000
Sep 11, 20240.98500.98500.98000.98500.959279,900
Sep 10, 20240.99500.99500.98500.99000.9641167,400
Sep 9, 20240.99000.99500.98500.99500.9690653,500
Sep 6, 20240.99501.00000.99000.99500.9690358,800
Sep 5, 20241.00001.00000.99501.00000.9738338,700
Sep 4, 20241.00001.01000.99500.99500.96901,039,900
Sep 3, 20241.02001.03001.01001.02000.9933460,900
Sep 2, 20241.01001.02001.00001.02000.9933226,100
Aug 30, 20241.01001.02001.00001.01000.9836490,100
Aug 29, 20241.02001.02000.99001.01000.98361,580,900
Aug 28, 20241.03001.04001.02001.02000.9933556,400
Aug 27, 20241.04001.04001.01001.02000.99331,843,400
Aug 26, 20241.05001.06001.04001.05001.0225209,600
Aug 23, 20241.06001.07001.04001.05001.02251,127,000
Aug 22, 20241.06001.10001.06001.07001.04201,890,800
Aug 21, 20241.03001.09001.03001.06001.03231,226,400
Aug 20, 20241.05001.05001.03001.04001.0128773,300
Aug 19, 20241.05001.06001.04001.05001.0225469,700
Aug 16, 20241.03001.04001.03001.04001.0128156,500
Aug 15, 20241.05001.05001.02001.02000.9933921,200
Aug 14, 20241.05001.06001.04001.06001.0323517,000
Aug 13, 20241.05001.06001.03001.04001.0128681,300
Aug 12, 20241.06001.07001.03001.05001.0225895,000
Aug 9, 20241.05001.06001.04001.05001.0225615,800
Aug 8, 20241.03001.04001.02001.03001.0030633,800
Aug 7, 20241.04001.06001.02001.04001.01281,009,700
Aug 6, 20240.99501.04000.98001.03001.00301,426,600
Aug 5, 20241.06001.06000.98000.99500.96904,276,500
Aug 2, 20241.10001.10001.06001.07001.04202,745,300
Aug 1, 20241.12001.12001.09001.09001.06151,539,500
Jul 31, 20241.11001.12001.10001.11001.0809527,100
Jul 30, 20241.13001.13001.11001.11001.0809916,800
Jul 29, 20241.12001.14001.12001.13001.1004347,500
Jul 26, 20241.12001.13001.11001.13001.1004483,000
Jul 25, 20241.12001.13001.11001.13001.1004453,600
Jul 24, 20241.14001.14001.12001.13001.1004541,200
Jul 23, 20241.12001.15001.12001.14001.1102703,700
Jul 22, 20241.15001.15001.09001.12001.09072,602,400
Jul 19, 20241.16001.17001.14001.15001.11991,137,100
Jul 18, 20241.17001.18001.16001.17001.1394648,400
Jul 17, 20241.17001.19001.16001.18001.14911,158,800
Jul 16, 20241.18001.18001.15001.17001.1394806,000
Jul 15, 20241.15001.19001.15001.18001.14913,070,600
Jul 12, 20241.15001.16001.13001.14001.1102902,300
Jul 11, 20241.12001.16001.10001.15001.11994,517,100
Jul 10, 20241.08001.12001.08001.11001.0809950,500
Jul 9, 20241.09001.09001.08001.08001.0517564,200
Jul 5, 20241.08001.09001.07001.09001.06152,165,300
Jul 4, 20241.07001.08001.07001.08001.0517970,600
Jul 3, 20241.09001.09001.07001.08001.05171,055,200
Jul 2, 20241.09001.09001.07001.09001.0615739,600
Jul 1, 20241.09001.09001.06001.08001.05172,675,900
Jun 28, 20241.06001.08001.05001.06001.0323441,400
Jun 27, 20241.07001.07001.05001.06001.0323549,900
Jun 26, 20241.05001.07001.04001.07001.0420757,100
Jun 25, 20241.05001.06001.03001.04001.01281,440,400
Jun 24, 20241.06001.07001.04001.05001.02256,168,900
Jun 21, 20241.08001.08001.06001.07001.04202,623,400
Jun 20, 20241.08001.10001.07001.08001.05171,438,000
Jun 19, 20241.11001.12001.08001.08001.05171,063,000
Jun 18, 20241.13001.14001.10001.12001.09071,345,800
Jun 14, 20241.15001.15001.12001.12001.09071,985,700
Jun 13, 20241.14001.16001.13001.14001.11023,953,200
Jun 12, 20241.14001.17001.12001.13001.10046,575,800
Jun 11, 20241.09001.15001.08001.13001.10045,186,800
Jun 10, 20241.09001.09001.07001.08001.0517925,600
Jun 7, 20241.07001.09001.05001.09001.06152,097,800
Jun 6, 20241.06001.07001.05001.06001.0323922,900
Jun 5, 20241.04001.07001.04001.05001.02251,499,900
Jun 4, 20241.03001.05001.03001.04001.0128571,100
May 31, 20241.04001.05001.03001.03001.0030998,800
May 30, 20241.06001.06001.03001.05001.02251,236,300
May 29, 20241.06001.07001.04001.05001.0225957,400
May 28, 20241.07001.08001.05001.06001.03231,191,100
May 27, 20241.05001.08001.04001.07001.04202,368,900
May 24, 20241.05001.05001.03001.04001.01284,209,200
May 23, 20241.08001.11001.07001.08001.05171,994,900
May 21, 20241.10001.11001.08001.08001.05171,978,700
May 20, 20241.05001.12001.05001.10001.07124,764,900
May 17, 20241.05001.07001.04001.05001.02253,454,700
May 16, 20241.07001.08001.05001.05001.02252,467,700
May 15, 20241.07001.07001.05001.07001.0420780,000
May 14, 20241.09001.09001.05001.06001.03231,055,000
May 13, 20241.04001.10001.04001.08001.05173,631,600
May 10, 20241.04001.05001.03001.04001.0128591,700
May 9, 20241.05001.06001.03001.04001.01281,233,500
May 8, 20241.03001.07001.03001.05001.02252,025,700
May 7, 20241.04001.04001.01001.03001.00301,589,000
May 6, 20241.02001.04001.02001.04001.0128942,800
May 3, 20241.03001.03001.01001.02000.9933463,300
May 2, 20241.03001.03001.01001.02000.9933307,800
Apr 30, 20241.03001.04001.03001.03001.0030115,400
Apr 29, 20241.03001.04001.03001.03001.0030479,700
Apr 26, 20241.02001.04001.02001.04001.0128540,900
Apr 25, 20241.06001.06001.01001.02000.9933775,300
Apr 24, 20241.04001.05001.03001.04001.0128555,200
Apr 23, 20241.03001.04001.02001.03001.0030457,200
Apr 22, 20241.00001.03001.00001.02000.9933270,300
Apr 19, 20241.03001.03001.00001.00000.97382,036,500
Apr 18, 20241.02001.03001.01001.03001.00301,004,400
Apr 17, 20241.03001.04001.01001.04001.0128605,100
Apr 16, 20241.05001.05001.01001.02000.99332,269,700
Apr 15, 20241.06001.06001.04001.06001.03231,244,900
Apr 12, 20241.08001.08001.06001.07001.0420587,800
Apr 9, 20241.08001.09001.07001.08001.0517564,200
Apr 8, 20241.07001.08001.07001.08001.0517384,000
Apr 5, 20241.07001.07001.06001.07001.0420298,600
Apr 4, 20241.05001.08001.05001.08001.0517604,800