Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	2.950	2.970	2.920	2.960	2.744	5,977,600
2023-11-08	2.980	2.980	2.940	2.950	2.734	4,214,500
2023-11-07	2.980	2.990	2.940	2.970	2.753	6,524,600
2023-11-06	2.950	3.010	2.930	2.980	2.762	12,463,000
2023-11-03	2.900	2.980	2.870	2.930	2.716	11,771,700
2023-11-02	2.840	2.900	2.840	2.890	2.679	7,507,800
2023-11-01	2.840	2.850	2.820	2.820	2.614	2,118,000
2023-10-31	2.830	2.850	2.820	2.850	2.642	6,682,800
2023-10-30	2.830	2.840	2.790	2.830	2.623	6,358,400
2023-10-27	2.860	2.870	2.820	2.820	2.614	6,860,200
2023-10-26	2.900	2.920	2.870	2.870	2.660	4,711,600
2023-10-25	2.920	2.940	2.890	2.940	2.725	5,084,200
2023-10-24	2.830	2.920	2.810	2.920	2.707	11,804,700
2023-10-23	2.880	2.880	2.810	2.840	2.632	11,011,800
2023-10-20	2.860	2.880	2.860	2.880	2.669	3,282,300
2023-10-19	2.850	2.920	2.850	2.880	2.669	4,657,600
2023-10-18	2.940	2.950	2.860	2.870	2.660	7,210,100
2023-10-17	2.930	2.970	2.930	2.950	2.734	7,764,300
2023-10-16	2.930	2.940	2.890	2.920	2.707	5,625,000
2023-10-13	2.910	2.950	2.900	2.950	2.734	6,345,800
2023-10-12	2.930	2.940	2.890	2.910	2.697	4,251,300
2023-10-11	2.900	2.930	2.890	2.930	2.716	5,441,400
2023-10-10	2.870	2.900	2.870	2.900	2.688	4,770,200
2023-10-09	2.830	2.880	2.820	2.870	2.660	2,529,000
2023-10-06	2.790	2.860	2.780	2.830	2.623	4,157,900
2023-10-05	2.780	2.820	2.770	2.780	2.577	5,433,800
2023-10-04	2.800	2.810	2.770	2.780	2.577	4,422,200
2023-10-03	2.860	2.860	2.790	2.800	2.595	8,327,300
2023-10-02	2.900	2.910	2.860	2.860	2.651	2,497,600
2023-09-29	2.870	2.910	2.860	2.900	2.688	11,242,800
2023-09-27	2.860	2.870	2.820	2.850	2.642	7,277,300
2023-09-26	2.870	2.880	2.850	2.860	2.651	5,718,000
2023-09-25	2.900	2.900	2.870	2.870	2.660	1,594,200
2023-09-22	2.890	2.910	2.860	2.900	2.688	2,852,900
2023-09-21	2.890	2.920	2.840	2.900	2.688	4,532,600
2023-09-20	2.840	2.920	2.800	2.890	2.679	12,189,800
2023-09-19	2.830	2.860	2.830	2.830	2.623	5,591,000
2023-09-18	2.850	2.860	2.820	2.830	2.623	7,897,800
2023-09-15	2.850	2.870	2.820	2.860	2.651	14,681,600
2023-09-14	2.890	2.890	2.780	2.840	2.632	17,431,100
2023-09-13	2.880	2.900	2.850	2.860	2.632	10,336,800
2023-09-12	2.940	2.950	2.880	2.880	2.651	3,404,200
2023-09-11	2.870	2.970	2.860	2.920	2.688	16,630,600
2023-09-08	2.990	2.990	2.840	2.870	2.642	32,783,301
2023-09-07	3.030	3.070	2.980	3.000	2.761	9,078,700
2023-09-06	3.020	3.050	3.010	3.040	2.798	7,088,400
2023-09-05	3.090	3.090	3.010	3.030	2.789	6,212,000
2023-09-04	3.150	3.170	3.050	3.080	2.835	6,195,200
2023-09-01	3.150	3.170	3.110	3.150	2.899	5,802,600
2023-08-30	3.010	3.190	3.000	3.150	2.899	26,329,500
2023-08-29	3.020	3.050	2.980	3.030	2.789	3,406,300
2023-08-28	3.020	3.050	2.980	3.000	2.761	3,885,800
2023-08-25	3.050	3.060	3.010	3.030	2.789	2,443,800
2023-08-24	3.070	3.100	3.070	3.080	2.835	5,029,900
2023-08-23	3.030	3.060	3.010	3.050	2.807	6,413,500
2023-08-22	3.020	3.040	3.000	3.040	2.798	2,905,700
2023-08-21	3.010	3.020	2.960	3.000	2.761	5,423,900
2023-08-18	2.980	3.050	2.930	3.010	2.770	10,578,900
2023-08-17	3.050	3.060	3.000	3.000	2.761	10,060,200
2023-08-16	3.150	3.150	3.040	3.050	2.807	7,513,000

← NewerPage 13 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.