Insights Analytics Berhad(MY:0376)
0.94+0.04 (+4.44%)
MY:0376
Insights Analytics Berhad historical prices
0.94
At close:+0.04 (+4.44%)
Insights Analytics Berhad (0376) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | +4.44% | 1,312,400 | 0.75 |
| Nov 10, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 1,053,100 | 0.61 |
| Nov 09, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -4.71% | 1,531,900 | 0.85 |
| Nov 05, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.02% | 1,366,300 | 0.75 |
| Nov 04, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.49% | 2,236,100 | 1.23 |
| Nov 03, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 941,900 | 0.52 |
| Nov 02, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 929,200 | 0.51 |
| Oct 30, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 510,800 | 0.28 |
| Oct 29, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 544,400 | 0.29 |
| Oct 28, 2026 | 1.08 | 1.11 | 1.02 | 1.04 | 1.04 | -2.80% | 1,881,300 | 1.01 |
| Oct 27, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | 0.00% | 1,011,600 | 0.54 |
| Oct 26, 2026 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | +5.94% | 1,195,900 | 0.64 |
| Oct 23, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 625,800 | 0.33 |
| Oct 22, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 1,214,500 | 0.64 |
| Oct 21, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | +0.99% | 728,900 | 0.38 |
| Oct 20, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 1,133,800 | 0.59 |
| Oct 19, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 999,700 | 0.51 |
| Oct 16, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | +2.88% | 1,229,000 | 0.63 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -7.96% | 2,904,600 | 1.49 |
| Oct 14, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 2,796,300 | 1.44 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 3,028,700 | 1.58 |
| Oct 12, 2026 | 1.31 | 1.33 | 1.19 | 1.21 | 1.21 | -7.63% | 6,039,100 | 3.20 |
| Oct 09, 2026 | 1.37 | 1.41 | 1.31 | 1.31 | 1.31 | -2.96% | 5,403,300 | 2.94 |
| Oct 08, 2026 | 1.24 | 1.37 | 1.24 | 1.35 | 1.35 | +9.76% | 6,140,100 | 3.48 |
| Oct 07, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 1,228,900 | 0.67 |
| Oct 06, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | +3.31% | 2,818,900 | 1.45 |
| Oct 05, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,064,200 | 0.54 |
| Oct 02, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +2.48% | 976,500 | 0.49 |
| Oct 01, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -6.20% | 5,374,100 | 2.82 |
| Sep 30, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.00% | 1,497,600 | 0.78 |
| Sep 29, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | +2.38% | 1,549,000 | 0.81 |
| Sep 28, 2026 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 2,585,800 | 1.35 |
| Sep 25, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | +2.42% | 1,193,500 | 0.60 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 584,400 | 0.29 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,268,200 | 0.62 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 941,300 | 0.46 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 956,400 | 0.47 |
| Sep 18, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | +4.03% | 1,281,900 | 0.63 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.81% | 584,100 | 0.29 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 824,400 | 0.40 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 697,600 | 0.34 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,449,000 | 0.72 |
| Sep 10, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 1,665,200 | 0.82 |
| Sep 09, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 1,137,700 | 0.56 |
| Sep 08, 2026 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | +6.40% | 3,461,900 | 1.75 |
| Sep 07, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.00% | 1,835,900 | 0.94 |
| Sep 04, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | +2.46% | 1,994,000 | 1.03 |
| Sep 03, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 2,166,900 | 1.13 |
