Inari Amertron Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.200	3.210	3.160	3.200	2.988	6,275,600
2024-02-07	3.190	3.220	3.150	3.180	2.970	8,660,900
2024-02-06	3.100	3.200	3.100	3.200	2.988	7,723,800
2024-02-05	3.170	3.230	3.110	3.110	2.904	11,209,100
2024-02-02	3.180	3.200	3.070	3.170	2.960	18,196,301
2024-01-31	3.240	3.270	3.140	3.180	2.970	13,268,400
2024-01-30	3.260	3.290	3.230	3.260	3.044	7,958,500
2024-01-29	3.210	3.280	3.190	3.260	3.044	12,898,700
2024-01-26	3.210	3.240	3.180	3.210	2.998	9,979,800
2024-01-24	3.230	3.280	3.200	3.210	2.998	11,807,100
2024-01-23	3.250	3.260	3.220	3.240	3.026	9,918,300
2024-01-22	3.240	3.270	3.210	3.240	3.026	9,537,200
2024-01-19	3.180	3.240	3.180	3.230	3.016	11,802,200
2024-01-18	3.160	3.200	3.140	3.170	2.960	10,525,000
2024-01-17	3.190	3.200	3.160	3.180	2.970	8,935,000
2024-01-16	3.240	3.240	3.180	3.210	2.998	7,846,100
2024-01-15	3.160	3.240	3.150	3.230	3.016	14,105,900
2024-01-12	3.190	3.190	3.140	3.150	2.942	7,692,600
2024-01-11	3.210	3.220	3.180	3.190	2.979	13,890,400
2024-01-10	3.170	3.250	3.150	3.210	2.998	14,929,900
2024-01-09	3.170	3.190	3.140	3.170	2.960	17,994,500
2024-01-08	3.130	3.160	3.120	3.150	2.942	20,387,801
2024-01-05	3.000	3.170	3.000	3.110	2.904	25,461,000
2024-01-04	2.980	3.030	2.950	2.980	2.783	9,167,700
2024-01-03	3.000	3.010	2.960	2.970	2.773	6,611,500
2024-01-02	3.010	3.020	2.990	3.010	2.811	8,471,300
2023-12-29	3.010	3.020	3.000	3.010	2.811	7,101,200
2023-12-28	3.000	3.020	2.990	3.010	2.811	10,801,200
2023-12-27	3.000	3.010	2.990	3.000	2.801	7,171,000
2023-12-26	3.000	3.010	2.980	3.000	2.801	11,748,800
2023-12-22	3.000	3.030	2.990	3.010	2.811	7,654,000
2023-12-21	2.970	3.000	2.960	3.000	2.801	5,616,500
2023-12-20	2.980	3.020	2.960	2.990	2.792	10,449,700
2023-12-19	2.990	3.000	2.940	2.980	2.783	8,079,700
2023-12-18	2.930	3.000	2.930	2.980	2.783	7,551,100
2023-12-15	2.940	2.980	2.920	2.950	2.755	8,216,800
2023-12-14	2.980	3.000	2.870	2.940	2.745	13,022,100
2023-12-13	2.960	2.980	2.920	2.970	2.753	17,536,500
2023-12-12	2.830	2.980	2.830	2.960	2.744	22,485,801
2023-12-11	2.830	2.860	2.750	2.830	2.623	6,673,800
2023-12-08	2.870	2.890	2.830	2.830	2.623	5,526,200
2023-12-07	2.870	2.870	2.850	2.860	2.651	3,632,600
2023-12-06	2.890	2.890	2.850	2.870	2.660	3,529,300
2023-12-05	2.850	2.890	2.850	2.890	2.679	3,019,300
2023-12-04	2.890	2.890	2.840	2.850	2.642	6,987,200
2023-12-01	2.910	2.910	2.880	2.890	2.679	3,029,500
2023-11-30	2.900	2.920	2.870	2.920	2.707	10,990,400
2023-11-29	2.890	2.900	2.860	2.880	2.669	2,777,400
2023-11-28	2.900	2.900	2.870	2.890	2.679	3,201,500
2023-11-27	2.900	2.900	2.860	2.900	2.688	4,193,000
2023-11-24	2.910	2.910	2.860	2.880	2.669	5,164,200
2023-11-23	3.020	3.020	2.880	2.900	2.688	13,602,700
2023-11-22	3.040	3.040	2.980	3.000	2.781	8,138,100
2023-11-21	2.990	3.050	2.990	3.050	2.827	10,260,400
2023-11-20	2.980	2.990	2.960	2.970	2.753	7,266,300
2023-11-17	2.990	3.010	2.960	2.970	2.753	9,715,100
2023-11-16	3.000	3.000	2.940	2.990	2.771	10,169,900
2023-11-15	3.010	3.030	2.970	3.000	2.781	10,997,200
2023-11-14	2.930	2.960	2.910	2.960	2.744	5,722,700
2023-11-10	2.960	2.960	2.920	2.920	2.707	8,470,300

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.