Insas Bhd Recent Share Price (KLSE:3379)

4 Followers KLSE:3379 - Insas Bhd Insas Bhd
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Sep 2004	MYR	0.3627	0.3677	0.3578	0.3627	0.3627	0.0 (0.0%)	152,796
20 Sep 2004	MYR	0.3627	0.3677	0.3627	0.3627	0.3627	+0.005 (+1.37%)	255,510
17 Sep 2004	MYR	0.3627	0.3677	0.3578	0.3578	0.3578	0.0 (0.0%)	287,130
16 Sep 2004	MYR	0.3529	0.3578	0.3529	0.3578	0.3578	0.0 (0.0%)	93,840
15 Sep 2004	MYR	0.3627	0.3677	0.3529	0.3578	0.3578	0.0 (0.0%)	172,278
14 Sep 2004	MYR	0.3627	0.3677	0.3529	0.3578	0.3578	-0.01 (-2.69%)	498,270
13 Sep 2004	MYR	0.3578	0.3677	0.3529	0.3677	0.3677	+0.015 (+4.19%)	301,410
10 Sep 2004	MYR	0.3431	0.3529	0.3431	0.3529	0.3529	+0.005 (+1.41%)	121,584
9 Sep 2004	MYR	0.3627	0.3627	0.348	0.348	0.348	-0.01 (-2.74%)	281,622
8 Sep 2004	MYR	0.3529	0.3627	0.3529	0.3578	0.3578	+0.01 (+2.82%)	153,000
7 Sep 2004	MYR	0.3529	0.3529	0.348	0.348	0.348	0.0 (0.0%)	245,004
6 Sep 2004	MYR	0.348	0.3529	0.3431	0.348	0.348	0.0 (0.0%)	66,300
3 Sep 2004	MYR	0.348	0.3529	0.3431	0.348	0.348	0.0 (0.0%)	147,900
2 Sep 2004	MYR	0.3382	0.3578	0.3382	0.348	0.348	+0.005 (+1.43%)	242,862
1 Sep 2004	MYR	0.3529	0.3529	0.3333	0.3431	0.3431	-0.005 (-1.41%)	275,502
31 Aug 2004	MYR	0.348	0.348	0.348	0.348	0.348	0.0 (0.0%)	0
30 Aug 2004	MYR	0.3431	0.3578	0.3431	0.348	0.348	-0.01 (-2.74%)	98,940
27 Aug 2004	MYR	0.348	0.3627	0.3431	0.3578	0.3578	+0.01 (+2.82%)	84,660
26 Aug 2004	MYR	0.3382	0.3529	0.3382	0.348	0.348	+0.005 (+1.43%)	166,566
25 Aug 2004	MYR	0.3333	0.3431	0.3333	0.3431	0.3431	+0.005 (+1.45%)	110,160
24 Aug 2004	MYR	0.3284	0.3382	0.3284	0.3382	0.3382	+0.005 (+1.47%)	430,848
23 Aug 2004	MYR	0.3431	0.3431	0.3284	0.3333	0.3333	-0.01 (-2.86%)	349,860
20 Aug 2004	MYR	0.3431	0.348	0.3382	0.3431	0.3431	-0.005 (-1.41%)	158,916
19 Aug 2004	MYR	0.3431	0.348	0.3431	0.348	0.348	0.0 (0.0%)	61,302
18 Aug 2004	MYR	0.3431	0.348	0.3431	0.348	0.348	0.0 (0.0%)	101,490
17 Aug 2004	MYR	0.3431	0.3529	0.3431	0.348	0.348	+0.005 (+1.43%)	100,470
16 Aug 2004	MYR	0.3529	0.3529	0.3431	0.3431	0.3431	-0.01 (-2.78%)	241,842
13 Aug 2004	MYR	0.3529	0.3578	0.3529	0.3529	0.3529	-0.01 (-2.70%)	80,580
12 Aug 2004	MYR	0.3578	0.3627	0.3578	0.3627	0.3627	+0.005 (+1.37%)	76,806
11 Aug 2004	MYR	0.3578	0.3627	0.3578	0.3578	0.3578	-0.005 (-1.35%)	162,180