Inari Amertron Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.220 | 3.220 | 3.080 | 3.090 | 2.906 | 18,277,500 |
| 2024-05-08 | 3.210 | 3.220 | 3.180 | 3.220 | 3.028 | 5,228,100 |
| 2024-05-07 | 3.180 | 3.220 | 3.180 | 3.210 | 3.019 | 8,249,100 |
| 2024-05-06 | 3.130 | 3.190 | 3.120 | 3.180 | 2.990 | 8,939,100 |
| 2024-05-03 | 3.120 | 3.140 | 3.100 | 3.120 | 2.934 | 8,436,000 |
| 2024-05-02 | 3.090 | 3.130 | 3.060 | 3.110 | 2.925 | 9,950,800 |
| 2024-04-30 | 3.100 | 3.140 | 3.090 | 3.090 | 2.906 | 8,703,200 |
| 2024-04-29 | 3.050 | 3.120 | 3.040 | 3.120 | 2.934 | 9,372,000 |
| 2024-04-26 | 3.060 | 3.080 | 3.030 | 3.030 | 2.849 | 9,695,600 |
| 2024-04-25 | 3.110 | 3.110 | 3.060 | 3.060 | 2.878 | 5,208,400 |
| 2024-04-24 | 3.060 | 3.120 | 3.060 | 3.110 | 2.925 | 6,350,200 |
| 2024-04-23 | 3.060 | 3.090 | 3.050 | 3.050 | 2.868 | 6,841,700 |
| 2024-04-22 | 3.050 | 3.090 | 3.000 | 3.040 | 2.859 | 12,437,400 |
| 2024-04-19 | 3.180 | 3.180 | 3.020 | 3.050 | 2.868 | 25,708,801 |
| 2024-04-18 | 3.130 | 3.180 | 3.110 | 3.180 | 2.990 | 11,351,300 |
| 2024-04-17 | 3.090 | 3.150 | 3.090 | 3.130 | 2.943 | 7,341,700 |
| 2024-04-16 | 3.090 | 3.120 | 3.040 | 3.090 | 2.906 | 7,105,900 |
| 2024-04-15 | 3.150 | 3.160 | 3.080 | 3.100 | 2.915 | 7,236,600 |
| 2024-04-12 | 3.180 | 3.200 | 3.160 | 3.170 | 2.981 | 6,799,300 |
| 2024-04-09 | 3.160 | 3.180 | 3.160 | 3.180 | 2.990 | 3,298,600 |
| 2024-04-08 | 3.160 | 3.180 | 3.150 | 3.160 | 2.972 | 7,276,900 |
| 2024-04-05 | 3.160 | 3.190 | 3.150 | 3.160 | 2.972 | 5,795,600 |
| 2024-04-04 | 3.180 | 3.210 | 3.160 | 3.170 | 2.981 | 1,639,100 |
| 2024-04-03 | 3.190 | 3.210 | 3.170 | 3.180 | 2.990 | 8,007,100 |
| 2024-04-02 | 3.170 | 3.200 | 3.150 | 3.190 | 3.000 | 3,467,700 |
| 2024-04-01 | 3.230 | 3.230 | 3.150 | 3.170 | 2.981 | 4,163,700 |
| 2024-03-29 | 3.160 | 3.230 | 3.160 | 3.230 | 3.038 | 6,058,000 |
| 2024-03-27 | 3.230 | 3.230 | 3.130 | 3.160 | 2.972 | 10,287,600 |
| 2024-03-26 | 3.220 | 3.250 | 3.220 | 3.230 | 3.038 | 10,655,900 |
| 2024-03-25 | 3.250 | 3.270 | 3.180 | 3.210 | 3.019 | 7,306,500 |
| 2024-03-22 | 3.180 | 3.250 | 3.160 | 3.250 | 3.056 | 8,853,400 |
| 2024-03-21 | 3.120 | 3.190 | 3.120 | 3.180 | 2.990 | 10,689,700 |
| 2024-03-20 | 3.120 | 3.140 | 3.110 | 3.110 | 2.925 | 6,377,200 |
| 2024-03-19 | 3.100 | 3.170 | 3.090 | 3.110 | 2.925 | 8,332,400 |
| 2024-03-18 | 3.090 | 3.110 | 3.070 | 3.100 | 2.915 | 3,110,900 |
| 2024-03-15 | 3.120 | 3.120 | 3.080 | 3.090 | 2.906 | 9,135,600 |
| 2024-03-14 | 3.120 | 3.130 | 3.070 | 3.130 | 2.943 | 8,490,200 |
| 2024-03-13 | 3.110 | 3.150 | 3.100 | 3.140 | 2.932 | 5,953,900 |
| 2024-03-12 | 3.110 | 3.120 | 3.090 | 3.100 | 2.895 | 4,121,200 |
| 2024-03-11 | 3.110 | 3.150 | 3.100 | 3.110 | 2.904 | 10,477,000 |
| 2024-03-08 | 3.100 | 3.130 | 3.100 | 3.110 | 2.904 | 7,658,700 |
| 2024-03-07 | 3.110 | 3.130 | 3.080 | 3.100 | 2.895 | 14,655,900 |
| 2024-03-06 | 3.100 | 3.120 | 3.080 | 3.100 | 2.895 | 13,481,300 |
| 2024-03-05 | 3.060 | 3.130 | 3.050 | 3.120 | 2.914 | 10,843,700 |
| 2024-03-04 | 3.110 | 3.110 | 3.060 | 3.060 | 2.857 | 5,908,500 |
| 2024-03-01 | 3.160 | 3.160 | 3.090 | 3.110 | 2.904 | 7,329,800 |
| 2024-02-29 | 3.090 | 3.170 | 3.060 | 3.170 | 2.960 | 27,429,301 |
| 2024-02-28 | 3.150 | 3.150 | 3.060 | 3.090 | 2.885 | 13,902,700 |
| 2024-02-27 | 3.170 | 3.200 | 3.020 | 3.140 | 2.932 | 19,644,900 |
| 2024-02-26 | 3.290 | 3.300 | 3.160 | 3.160 | 2.951 | 11,353,200 |
| 2024-02-23 | 3.330 | 3.350 | 3.290 | 3.300 | 3.082 | 10,688,000 |
| 2024-02-22 | 3.260 | 3.350 | 3.230 | 3.330 | 3.110 | 15,941,500 |
| 2024-02-21 | 3.230 | 3.250 | 3.190 | 3.250 | 3.035 | 6,908,600 |
| 2024-02-20 | 3.220 | 3.240 | 3.170 | 3.230 | 3.016 | 10,824,200 |
| 2024-02-19 | 3.230 | 3.250 | 3.180 | 3.210 | 2.998 | 7,323,100 |
| 2024-02-16 | 3.230 | 3.230 | 3.190 | 3.230 | 3.016 | 6,349,100 |
| 2024-02-15 | 3.200 | 3.230 | 3.190 | 3.230 | 3.016 | 9,135,400 |
| 2024-02-14 | 3.220 | 3.230 | 3.150 | 3.170 | 2.960 | 10,399,000 |
| 2024-02-13 | 3.220 | 3.250 | 3.220 | 3.240 | 3.026 | 7,704,800 |
| 2024-02-09 | 3.200 | 3.240 | 3.190 | 3.220 | 3.007 | 2,773,000 |
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.