Inspace Creation Berhad(MY:0451)
0.21+0.01 (+2.44%)
MY:0451
Inspace Creation Berhad historical prices
0.21
At close:+0.01 (+2.44%)
Inspace Creation Berhad (0451) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 29,700 | 0.67 |
| Nov 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 35,600 | 0.80 |
| Nov 09, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 32,100 | 0.67 |
| Nov 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 2,300 | 0.05 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 40,000 | 0.84 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 40,000 | 0.84 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.38% | 25,000 | 0.53 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 21,500 | 0.45 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 30,000 | 0.58 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 25,000 | 0.46 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 45,000 | 0.80 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 5,000 | 0.09 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 57,100 | 0.98 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 25,000 | 0.42 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 25,200 | 0.42 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 25,000 | 0.42 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 29,800 | 0.51 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 16,500 | 0.28 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 30,000 | 0.48 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 83,000 | 1.33 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 39,000 | 0.59 |
| Oct 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 2,500 | 0.04 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 43,500 | 0.62 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 28,100 | 0.39 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 58,400 | 0.78 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 69,000 | 0.83 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 75,300 | 0.82 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 20,000 | 0.22 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 28,000 | 0.30 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 52,700 | 0.56 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 27,000 | 0.24 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 102,200 | 0.91 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 90,300 | 0.80 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 224,700 | 1.97 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 103,100 | 0.89 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 65,500 | 0.53 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 53,000 | 0.35 |
| Sep 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 66,000 | 0.42 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 44,000 | 0.28 |
| Sep 08, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 23,000 | 0.14 |
| Sep 07, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 36,400 | 0.23 |
| Sep 04, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 17,500 | 0.11 |
| Sep 03, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 74,000 | 0.43 |
