Bursa Malaysia · 3379 · stock

Insas Berhad (3379) stock price history

Every Bursa Malaysia trading session of Insas Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3379 data, free keyYear by year table

3379 adjusted close, 2000 to 2026

3379Insas Berhad
MYR 0.8950+8.9% over one year
20052010201520202025
MYR 1.21
All time high, 2024
MYR 0.9700
52 week high, MYR 0.8022 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3379 key facts

  • Insas Berhad (3379) closed at MYR 0.8950 on Sep 28, 2026 on Bursa Malaysia.
  • 3379's all time high close is MYR 1.21, set on Jan 22, 2024; its all time low close is MYR 0.1547 on Mar 6, 2009.
  • 3379's 52 week range is MYR 0.8022 to MYR 0.9700.
  • 3379 returned +8.9% over the year to Sep 28, 2026 and +1.3% over five years.
  • Over ten years 3379 returned +58%, +4.7% a year compounded.
  • 3379's deepest drawdown was -84.1% from Feb 14, 2000 to Mar 6, 2009.
  • DataCedar holds 6,680 daily sessions of 3379 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3379 price chart, 2000 to 2026

3379 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1583MYR 0.4789MYR 0.7994MYR 1.12200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3379 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months+3.5%
6 months+6.5%
Year to date+2.3%
1 year+8.9%
3 years+11.1%
5 years+1.3%
10 years+58.4%
Since Jan 3, 2000+20.7%
Compound annual growth, 26.7 years+0.7%

3379 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.21 on Jan 22, 2024
All time low close
MYR 0.1547 on Mar 6, 2009
52 week high
MYR 0.9700 on Jan 14, 2026
52 week low
MYR 0.8022 on Oct 13, 2025
Deepest drawdown
-84.1% from Feb 14, 2000 to Mar 6, 2009, recovered Apr 2, 2014
Best single session
+40.7% on Feb 21, 2007
Worst single session
-16.5% on Mar 16, 2020
Volatility, 1 year annualised
16.7%
Sessions closing higher, 1 year
33%
Best calendar year
2013, +105%
Worst calendar year
2008, -53%

3379 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8750MYR 0.9700MYR 0.8200MYR 0.8950+2.3%104.5M184
2025MYR 0.8892MYR 0.9182MYR 0.7925MYR 0.8750-1.6%156.6M244
2024MYR 0.8471MYR 1.27MYR 0.8377MYR 0.8892+5.6%452.2M247
2023MYR 0.7598MYR 0.8514MYR 0.6866MYR 0.8424+14.3%77.3M244
2022MYR 0.8617MYR 0.8751MYR 0.6618MYR 0.7369-14.5%68.7M243
2021MYR 0.8185MYR 1.06MYR 0.6496MYR 0.8617+5.8%460.8M245
2020MYR 0.6861MYR 0.8272MYR 0.2965MYR 0.8142+17.9%294M247
2019MYR 0.5541MYR 0.7608MYR 0.5334MYR 0.6903+23.7%195.2M246
2018MYR 0.7434MYR 0.8190MYR 0.5334MYR 0.5582-24.9%129.9M244
2017MYR 0.5573MYR 0.9064MYR 0.5534MYR 0.7434+33.4%625.5M253
2016MYR 0.5959MYR 0.5998MYR 0.4985MYR 0.5573-6.5%108.6M250
2015MYR 0.6045MYR 0.8126MYR 0.4489MYR 0.5959-2.0%665M246
2014MYR 0.6657MYR 1.04MYR 0.5739MYR 0.6084-8.1%1.7B247
2013MYR 0.3230MYR 0.7451MYR 0.3064MYR 0.6619+104.9%1B246
2012MYR 0.3490MYR 0.3706MYR 0.2826MYR 0.3230-7.5%115M245
2011MYR 0.4030MYR 0.4426MYR 0.2915MYR 0.3490-13.4%229M244
2010MYR 0.4210MYR 0.4858MYR 0.3419MYR 0.4030-4.3%276.2M249
2009MYR 0.2123MYR 0.4390MYR 0.1331MYR 0.4210+95.0%625.6M248
2008MYR 0.4606MYR 0.5254MYR 0.1619MYR 0.2159-53.1%81.8M248
2007MYR 0.2987MYR 0.7701MYR 0.2951MYR 0.4606+54.2%590.4M249
2006MYR 0.1583MYR 0.3239MYR 0.1547MYR 0.2987+84.4%254.9M259
2005MYR 0.2627MYR 0.3383MYR 0.1583MYR 0.1619-39.2%107.5M247
2004MYR 0.3239MYR 0.3958MYR 0.2411MYR 0.2663-17.8%127.7M262
2003MYR 0.2123MYR 0.3814MYR 0.2051MYR 0.3239+52.5%276.6M261
2002MYR 0.2951MYR 0.5578MYR 0.2087MYR 0.2123-28.0%127.9M261
2001MYR 0.2663MYR 0.3526MYR 0.1835MYR 0.2951+10.8%79M261
2000MYR 0.6837MYR 1.03MYR 0.2519MYR 0.2663n/a188.2M260

3379 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8950-2.2%
August 2026MYR 0.9150+1.7%
July 2026MYR 0.9000+4.7%
June 2026MYR 0.8600-3.9%
May 2026MYR 0.8950+3.5%
April 2026MYR 0.8650+4.2%
March 2026MYR 0.8300-7.8%
February 2026MYR 0.9000-1.1%
January 2026MYR 0.9100+4.0%
December 2025MYR 0.8750+6.5%
November 2025MYR 0.8215+0.6%
October 2025MYR 0.8167+0.6%

About the 3379 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3379/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3255 Heineken Malaysia Berhad
  • 3298 Hexza Corporation Berhad
  • 3301 Hong Leong Industries Berhad
  • 3336 IJM Corporation Berhad
  • 3395 Berjaya Corporation Berhad
  • 3417 Eastern & Oriental Berhad
  • 3441 Johan Holdings Berhad
  • 3476 Keck Seng (Malaysia) Berhad

Common questions

3379 share price history

Start with any symbol.

Start free