Insas Bhd. (3379) Historical Prices

Time Period

Events

MY:3379 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.86	0.87	0.86	0.87	0.87	+0.58%	135,100	0.31
Nov 10, 2026	0.87	0.87	0.86	0.86	0.86	0.00%	213,000	0.48
Nov 09, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	0	0.00
Nov 06, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	334,300	0.71
Nov 05, 2026	0.88	0.88	0.87	0.88	0.88	+0.57%	241,400	0.50
Nov 04, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	339,400	0.67
Nov 03, 2026	0.87	0.88	0.87	0.88	0.88	+0.57%	568,900	1.12
Nov 02, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	77,600	0.15
Oct 30, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	335,000	0.65
Oct 29, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	579,900	1.13
Oct 28, 2026	0.87	0.88	0.87	0.88	0.88	0.00%	214,500	0.41
Oct 27, 2026	0.87	0.88	0.87	0.88	0.88	+0.57%	45,500	0.09
Oct 26, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	246,800	0.47
Oct 23, 2026	0.87	0.88	0.87	0.88	0.88	+1.73%	316,900	0.60
Oct 22, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	155,200	0.29
Oct 21, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	180,000	0.34
Oct 20, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	163,200	0.31
Oct 19, 2026	0.88	0.88	0.87	0.88	0.88	0.00%	245,300	0.46
Oct 16, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	315,700	0.59
Oct 15, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	337,100	0.63
Oct 14, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	207,500	0.38
Oct 13, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	55,800	0.10
Oct 12, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	150,200	0.27
Oct 09, 2026	0.89	0.89	0.89	0.89	0.89	+0.56%	118,800	0.21
Oct 08, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	280,600	0.50
Oct 07, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	442,300	0.71
Oct 06, 2026	0.89	0.90	0.89	0.89	0.89	0.00%	345,400	0.55
Oct 05, 2026	0.89	0.90	0.89	0.89	0.89	+0.56%	263,400	0.42
Oct 02, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	242,800	0.39
Oct 01, 2026	0.90	0.90	0.89	0.89	0.89	-1.67%	790,900	1.22
Sep 30, 2026	0.90	0.90	0.89	0.90	0.90	+0.56%	227,700	0.35
Sep 29, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	505,800	0.79
Sep 28, 2026	0.90	0.91	0.90	0.90	0.90	+1.13%	1,629,900	2.63
Sep 25, 2026	0.89	0.89	0.88	0.89	0.89	0.00%	720,100	1.18
Sep 24, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	228,300	0.37
Sep 23, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	353,500	0.58
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	396,300	0.65
Sep 21, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	162,700	0.27
Sep 18, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	326,300	0.53
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	595,300	0.98
Sep 16, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	0	0.00
Sep 15, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	1,180,100	1.99
Sep 14, 2026	0.89	0.90	0.89	0.90	0.90	+0.56%	704,300	1.21
Sep 11, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	608,200	1.05
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	723,100	1.26
Sep 09, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	85,600	0.15
Sep 08, 2026	0.92	0.92	0.91	0.92	0.92	0.00%	423,400	0.73
Sep 07, 2026	0.91	0.92	0.91	0.92	0.92	+1.10%	386,900	0.66
Sep 04, 2026	0.90	0.91	0.90	0.91	0.91	+1.12%	983,500	1.70
Sep 03, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	99,800	0.17

Insas Bhd. historical prices

Insas Bhd. (3379) Historical Prices

Become an Expert with TipRanks Premium