Want to see DE:INS full AI Analyst Report?
Instone Real Estate Group (INS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.54 | 5.54 | 5.36 | 5.50 | 5.50 | -3.85% | 56,700 | 4.13 |
| Oct 29, 2026 | 5.80 | 5.80 | 5.66 | 5.72 | 5.72 | +0.70% | 7,719 | 0.56 |
| Oct 28, 2026 | 5.86 | 5.90 | 5.68 | 5.68 | 5.68 | -2.74% | 9,732 | 0.71 |
| Oct 27, 2026 | 5.86 | 5.94 | 5.84 | 5.84 | 5.84 | -0.68% | 16,758 | 1.24 |
| Oct 26, 2026 | 5.88 | 5.90 | 5.88 | 5.88 | 5.88 | -0.68% | 910 | 0.07 |
| Oct 23, 2026 | 5.92 | 5.98 | 5.80 | 5.92 | 5.92 | +0.00% | 14,325 | 1.05 |
| Oct 22, 2026 | 5.96 | 5.96 | 5.86 | 5.92 | 5.92 | -1.33% | 16,897 | 1.26 |
| Oct 21, 2026 | 5.98 | 6.02 | 5.90 | 6.00 | 6.00 | +0.00% | 8,838 | 0.66 |
| Oct 20, 2026 | 5.88 | 6.08 | 5.88 | 6.00 | 6.00 | +1.01% | 9,833 | 0.75 |
| Oct 19, 2026 | 5.88 | 6.06 | 5.88 | 5.94 | 5.94 | +0.68% | 13,865 | 1.05 |
| Oct 16, 2026 | 5.72 | 5.90 | 5.70 | 5.90 | 5.90 | +2.43% | 15,418 | 1.17 |
| Oct 15, 2026 | 5.66 | 5.90 | 5.66 | 5.76 | 5.76 | +0.35% | 9,022 | 0.69 |
| Oct 14, 2026 | 5.86 | 6.02 | 5.74 | 5.74 | 5.74 | -3.69% | 7,853 | 0.60 |
| Oct 13, 2026 | 6.02 | 6.08 | 5.96 | 5.96 | 5.96 | -0.33% | 10,578 | 0.82 |
| Oct 12, 2026 | 5.72 | 6.00 | 5.72 | 5.98 | 5.98 | +3.10% | 8,488 | 0.67 |
| Oct 09, 2026 | 5.82 | 5.92 | 5.74 | 5.80 | 5.80 | +0.00% | 17,319 | 1.39 |
| Oct 08, 2026 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -1.69% | 6,761 | 0.55 |
| Oct 07, 2026 | 6.14 | 6.14 | 5.90 | 5.90 | 5.90 | -4.22% | 9,707 | 0.79 |
| Oct 06, 2026 | 6.12 | 6.20 | 6.10 | 6.16 | 6.16 | +0.98% | 7,702 | 0.63 |
| Oct 05, 2026 | 6.46 | 6.46 | 6.10 | 6.10 | 6.10 | -4.09% | 10,322 | 0.86 |
| Oct 02, 2026 | 6.48 | 6.48 | 6.30 | 6.36 | 6.36 | -1.85% | 18,546 | 1.57 |
| Oct 01, 2026 | 6.58 | 6.58 | 6.36 | 6.48 | 6.48 | -1.52% | 8,299 | 0.70 |
| Sep 30, 2026 | 6.66 | 6.74 | 6.54 | 6.58 | 6.58 | +0.30% | 7,046 | 0.60 |
| Sep 29, 2026 | 6.64 | 6.70 | 6.44 | 6.56 | 6.56 | +0.61% | 30,279 | 2.66 |
| Sep 28, 2026 | 6.58 | 6.72 | 6.52 | 6.52 | 6.52 | +0.00% | 8,929 | 0.79 |
| Sep 25, 2026 | 6.58 | 6.70 | 6.46 | 6.52 | 6.52 | -0.61% | 36,121 | 3.32 |
| Sep 24, 2026 | 6.60 | 6.72 | 6.56 | 6.56 | 6.56 | -1.80% | 9,948 | 0.92 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.64 | 6.68 | 6.68 | -0.30% | 10,041 | 0.93 |
| Sep 22, 2026 | 6.36 | 6.84 | 6.36 | 6.70 | 6.70 | +4.04% | 37,514 | 3.62 |
| Sep 21, 2026 | 6.02 | 6.44 | 5.92 | 6.44 | 6.44 | +7.33% | 60,369 | 6.35 |
| Sep 18, 2026 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -2.60% | 12,764 | 1.35 |
| Sep 17, 2026 | 6.18 | 6.24 | 6.08 | 6.16 | 6.16 | +0.65% | 27,828 | 3.05 |
| Sep 16, 2026 | 6.18 | 6.28 | 6.08 | 6.12 | 6.12 | -1.61% | 20,612 | 2.31 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.02 | 6.22 | 6.22 | -5.76% | 68,778 | 8.73 |
| Sep 14, 2026 | 6.84 | 6.90 | 6.60 | 6.60 | 6.60 | -2.08% | 6,379 | 0.81 |
| Sep 11, 2026 | 6.90 | 7.00 | 6.52 | 6.74 | 6.74 | -0.88% | 26,246 | 3.47 |
| Sep 10, 2026 | 6.94 | 6.98 | 6.76 | 6.80 | 6.80 | -1.73% | 14,072 | 1.87 |
| Sep 09, 2026 | 7.00 | 7.12 | 6.92 | 6.92 | 6.92 | -2.54% | 21,349 | 2.86 |
| Sep 08, 2026 | 7.32 | 7.32 | 7.04 | 7.10 | 7.10 | -2.20% | 14,482 | 1.93 |
| Sep 07, 2026 | 7.42 | 7.52 | 7.26 | 7.26 | 7.26 | -1.63% | 6,070 | 0.81 |
| Sep 04, 2026 | 7.42 | 7.44 | 7.34 | 7.38 | 7.38 | -0.27% | 6,003 | 0.79 |
| Sep 03, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | +0.00% | 532 | 0.07 |
| Sep 02, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,390 | 0.18 |
| Sep 01, 2026 | 7.44 | 7.50 | 7.38 | 7.50 | 7.50 | +1.35% | 15,303 | 1.91 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -0.80% | 4,334 | 0.54 |
| Aug 28, 2026 | 7.54 | 7.70 | 7.46 | 7.46 | 7.46 | -0.80% | 4,867 | 0.60 |
| Aug 27, 2026 | 7.60 | 7.66 | 7.48 | 7.52 | 7.52 | -1.05% | 4,992 | 0.62 |
| Aug 26, 2026 | 7.48 | 7.60 | 7.42 | 7.60 | 7.60 | +2.43% | 2,597 | 0.32 |
| Aug 25, 2026 | 7.40 | 7.46 | 7.32 | 7.42 | 7.42 | +0.27% | 21,813 | 2.76 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.38 | 7.40 | 7.40 | -3.90% | 31,877 | 4.24 |