Inari Amertron Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.400 | 3.500 | 3.350 | 3.400 | 3.215 | 18,749,400 |
| 2024-08-06 | 3.270 | 3.440 | 3.260 | 3.400 | 3.215 | 24,204,900 |
| 2024-08-05 | 3.530 | 3.530 | 3.150 | 3.270 | 3.092 | 42,545,801 |
| 2024-08-02 | 3.710 | 3.710 | 3.580 | 3.580 | 3.386 | 18,474,301 |
| 2024-08-01 | 3.800 | 3.820 | 3.730 | 3.780 | 3.575 | 7,454,300 |
| 2024-07-31 | 3.770 | 3.780 | 3.670 | 3.780 | 3.575 | 11,561,200 |
| 2024-07-30 | 3.720 | 3.800 | 3.700 | 3.780 | 3.575 | 9,133,500 |
| 2024-07-29 | 3.730 | 3.740 | 3.690 | 3.720 | 3.518 | 7,643,000 |
| 2024-07-26 | 3.690 | 3.730 | 3.680 | 3.700 | 3.499 | 9,035,500 |
| 2024-07-25 | 3.700 | 3.740 | 3.670 | 3.700 | 3.499 | 19,228,199 |
| 2024-07-24 | 3.800 | 3.810 | 3.770 | 3.790 | 3.584 | 3,600,000 |
| 2024-07-23 | 3.850 | 3.890 | 3.790 | 3.820 | 3.613 | 10,210,600 |
| 2024-07-22 | 3.850 | 3.890 | 3.760 | 3.820 | 3.613 | 8,056,900 |
| 2024-07-19 | 3.870 | 3.900 | 3.840 | 3.850 | 3.641 | 6,898,400 |
| 2024-07-18 | 3.900 | 3.930 | 3.840 | 3.900 | 3.688 | 17,304,600 |
| 2024-07-17 | 3.960 | 4.000 | 3.950 | 3.970 | 3.754 | 13,087,700 |
| 2024-07-16 | 4.000 | 4.000 | 3.960 | 3.990 | 3.773 | 7,429,000 |
| 2024-07-15 | 3.950 | 4.000 | 3.930 | 4.000 | 3.783 | 7,355,500 |
| 2024-07-12 | 3.960 | 3.970 | 3.880 | 3.950 | 3.735 | 6,748,700 |
| 2024-07-11 | 3.990 | 4.030 | 3.960 | 4.000 | 3.783 | 17,411,199 |
| 2024-07-10 | 3.920 | 3.980 | 3.910 | 3.950 | 3.735 | 15,190,300 |
| 2024-07-09 | 3.840 | 3.920 | 3.830 | 3.920 | 3.707 | 13,765,100 |
| 2024-07-05 | 3.830 | 3.850 | 3.800 | 3.840 | 3.631 | 7,909,100 |
| 2024-07-04 | 3.890 | 3.890 | 3.810 | 3.830 | 3.622 | 8,987,000 |
| 2024-07-03 | 3.840 | 3.890 | 3.830 | 3.880 | 3.669 | 16,332,000 |
| 2024-07-02 | 3.700 | 3.820 | 3.700 | 3.800 | 3.594 | 17,100,600 |
| 2024-07-01 | 3.700 | 3.700 | 3.660 | 3.690 | 3.490 | 3,272,000 |
| 2024-06-28 | 3.670 | 3.710 | 3.650 | 3.700 | 3.499 | 11,197,500 |
| 2024-06-27 | 3.660 | 3.700 | 3.610 | 3.670 | 3.471 | 9,184,700 |
| 2024-06-26 | 3.660 | 3.730 | 3.660 | 3.680 | 3.480 | 7,422,700 |
| 2024-06-25 | 3.620 | 3.700 | 3.580 | 3.650 | 3.452 | 12,705,400 |
| 2024-06-24 | 3.690 | 3.710 | 3.610 | 3.650 | 3.452 | 12,338,400 |
| 2024-06-21 | 3.680 | 3.780 | 3.670 | 3.690 | 3.490 | 19,991,801 |
| 2024-06-20 | 3.700 | 3.750 | 3.680 | 3.690 | 3.490 | 7,690,300 |
| 2024-06-19 | 3.800 | 3.840 | 3.690 | 3.720 | 3.518 | 19,603,400 |
| 2024-06-18 | 3.830 | 3.850 | 3.760 | 3.800 | 3.594 | 22,996,100 |
| 2024-06-14 | 3.900 | 3.910 | 3.770 | 3.830 | 3.622 | 17,528,500 |
| 2024-06-13 | 3.900 | 3.940 | 3.750 | 3.890 | 3.679 | 41,527,801 |
| 2024-06-12 | 3.510 | 3.960 | 3.510 | 3.800 | 3.594 | 64,956,199 |
| 2024-06-11 | 3.460 | 3.490 | 3.450 | 3.480 | 3.291 | 16,652,500 |
| 2024-06-10 | 3.450 | 3.470 | 3.410 | 3.470 | 3.282 | 8,457,300 |
| 2024-06-07 | 3.400 | 3.450 | 3.390 | 3.450 | 3.263 | 14,106,600 |
| 2024-06-06 | 3.420 | 3.480 | 3.380 | 3.400 | 3.197 | 19,342,400 |
| 2024-06-05 | 3.320 | 3.420 | 3.320 | 3.410 | 3.207 | 18,906,600 |
| 2024-06-04 | 3.270 | 3.330 | 3.260 | 3.300 | 3.103 | 16,135,100 |
| 2024-05-31 | 3.360 | 3.380 | 3.250 | 3.250 | 3.056 | 18,890,199 |
| 2024-05-30 | 3.400 | 3.410 | 3.360 | 3.360 | 3.160 | 11,004,100 |
| 2024-05-29 | 3.420 | 3.430 | 3.360 | 3.410 | 3.207 | 18,675,801 |
| 2024-05-28 | 3.420 | 3.430 | 3.360 | 3.400 | 3.197 | 15,333,000 |
| 2024-05-27 | 3.450 | 3.540 | 3.410 | 3.410 | 3.207 | 24,639,199 |
| 2024-05-24 | 3.230 | 3.440 | 3.150 | 3.440 | 3.235 | 35,072,602 |
| 2024-05-23 | 3.250 | 3.260 | 3.190 | 3.230 | 3.038 | 8,882,800 |
| 2024-05-21 | 3.220 | 3.250 | 3.220 | 3.250 | 3.056 | 13,885,900 |
| 2024-05-20 | 3.180 | 3.250 | 3.170 | 3.210 | 3.019 | 18,553,500 |
| 2024-05-17 | 3.140 | 3.180 | 3.130 | 3.170 | 2.981 | 8,128,500 |
| 2024-05-16 | 3.140 | 3.160 | 3.120 | 3.140 | 2.953 | 7,818,300 |
| 2024-05-15 | 3.120 | 3.150 | 3.100 | 3.130 | 2.943 | 8,602,400 |
| 2024-05-14 | 3.090 | 3.110 | 3.070 | 3.090 | 2.906 | 9,661,900 |
| 2024-05-13 | 3.070 | 3.110 | 3.070 | 3.090 | 2.906 | 8,434,300 |
| 2024-05-10 | 3.100 | 3.110 | 3.030 | 3.060 | 2.878 | 19,077,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0137 MYR |
| 2026-06-12 | 0.0100 MYR |
| 2026-03-17 | 0.0100 MYR |
| 2025-12-17 | 0.0133 MYR |
| 2025-09-17 | 0.0120 MYR |
| 2025-06-09 | 0.0130 MYR |
| 2025-03-12 | 0.0200 MYR |
| 2024-12-11 | 0.0100 MYR |
| 2024-09-11 | 0.0140 MYR |
| 2024-06-07 | 0.0190 MYR |
| 2024-03-14 | 0.0220 MYR |
| 2023-12-14 | 0.0220 MYR |
| 2023-09-14 | 0.0200 MYR |
| 2023-06-15 | 0.0140 MYR |
| 2023-03-15 | 0.0220 MYR |
| 2022-12-08 | 0.0260 MYR |
| 2022-09-08 | 0.0220 MYR |
| 2022-06-15 | 0.0220 MYR |
| 2022-03-17 | 0.0280 MYR |
| 2021-12-09 | 0.0280 MYR |
| 2021-09-08 | 0.0250 MYR |
| 2021-06-08 | 0.0220 MYR |
| 2021-03-17 | 0.0250 MYR |
| 2020-12-15 | 0.0200 MYR |
| 2020-09-14 | 0.0110 MYR |
| 2020-06-15 | 0.0100 MYR |
| 2020-03-17 | 0.0100 MYR |
| 2019-12-18 | 0.0130 MYR |
| 2019-09-19 | 0.0110 MYR |
| 2019-06-13 | 0.0100 MYR |
| 2019-03-13 | 0.0150 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.