Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.110	3.150	3.100	3.150	2.899	12,167,300
2023-08-14	3.080	3.120	3.060	3.100	2.853	6,497,300
2023-08-11	3.060	3.110	3.030	3.080	2.835	10,428,000
2023-08-10	3.110	3.110	3.060	3.060	2.816	4,236,200
2023-08-09	3.040	3.110	3.020	3.110	2.863	8,673,600
2023-08-08	3.040	3.060	3.020	3.040	2.798	2,859,600
2023-08-07	3.050	3.060	3.020	3.040	2.798	2,657,200
2023-08-04	3.090	3.090	3.030	3.060	2.816	3,942,100
2023-08-03	3.020	3.090	2.980	3.090	2.844	14,438,600
2023-08-02	3.050	3.070	3.020	3.040	2.798	11,401,800
2023-08-01	3.020	3.050	2.980	3.050	2.807	12,283,800
2023-07-31	3.080	3.090	3.020	3.020	2.780	9,618,900
2023-07-28	3.010	3.070	3.010	3.050	2.807	12,292,800
2023-07-27	3.020	3.070	3.020	3.040	2.798	9,677,500
2023-07-26	3.080	3.090	3.000	3.040	2.798	6,719,400
2023-07-25	3.100	3.110	3.060	3.100	2.853	12,220,200
2023-07-24	3.120	3.120	3.020	3.100	2.853	13,810,100
2023-07-21	3.090	3.200	3.050	3.120	2.872	29,947,199
2023-07-20	3.100	3.110	3.060	3.090	2.844	18,964,900
2023-07-18	3.110	3.150	3.050	3.100	2.853	37,324,500
2023-07-17	2.980	3.130	2.970	3.110	2.863	42,183,398
2023-07-14	2.820	3.040	2.820	3.000	2.761	40,115,301
2023-07-13	2.780	2.860	2.770	2.800	2.577	18,019,900
2023-07-12	2.770	2.800	2.750	2.780	2.559	5,070,700
2023-07-11	2.700	2.780	2.700	2.770	2.550	5,424,500
2023-07-10	2.690	2.720	2.690	2.700	2.485	2,256,200
2023-07-07	2.720	2.730	2.680	2.700	2.485	4,826,400
2023-07-06	2.750	2.760	2.720	2.730	2.513	4,932,000
2023-07-05	2.750	2.780	2.700	2.740	2.522	11,207,100
2023-07-04	2.750	2.780	2.720	2.750	2.531	6,982,900
2023-07-03	2.770	2.800	2.710	2.750	2.531	13,402,200
2023-06-30	2.710	2.750	2.710	2.740	2.522	4,667,100
2023-06-28	2.680	2.720	2.650	2.700	2.485	4,622,600
2023-06-27	2.700	2.710	2.620	2.630	2.421	12,657,900
2023-06-26	2.720	2.750	2.700	2.710	2.494	8,731,400
2023-06-23	2.730	2.770	2.710	2.730	2.513	8,429,300
2023-06-22	2.700	2.740	2.670	2.720	2.504	7,796,200
2023-06-21	2.710	2.760	2.690	2.730	2.513	4,912,200
2023-06-20	2.750	2.760	2.700	2.710	2.494	6,733,900
2023-06-19	2.670	2.760	2.660	2.750	2.531	7,823,500
2023-06-16	2.760	2.790	2.700	2.700	2.485	27,647,400
2023-06-15	2.780	2.790	2.710	2.730	2.513	10,639,300
2023-06-14	2.700	2.830	2.700	2.800	2.564	39,936,102
2023-06-13	2.550	2.730	2.550	2.700	2.473	32,837,199
2023-06-12	2.480	2.560	2.470	2.540	2.326	6,941,400
2023-06-09	2.440	2.500	2.440	2.490	2.280	3,092,500
2023-06-08	2.470	2.490	2.420	2.440	2.235	4,788,500
2023-06-07	2.500	2.500	2.440	2.480	2.271	3,523,000
2023-06-06	2.540	2.540	2.460	2.500	2.290	4,474,700
2023-06-02	2.490	2.540	2.480	2.540	2.326	6,552,900
2023-06-01	2.490	2.500	2.440	2.480	2.271	7,285,300
2023-05-31	2.470	2.530	2.440	2.520	2.308	29,027,000
2023-05-30	2.450	2.470	2.410	2.460	2.253	7,247,800
2023-05-29	2.480	2.500	2.380	2.470	2.262	17,288,199
2023-05-26	2.270	2.470	2.270	2.470	2.262	32,380,900
2023-05-25	2.270	2.300	2.250	2.260	2.070	5,609,800
2023-05-24	2.190	2.320	2.190	2.250	2.061	23,931,500
2023-05-23	2.200	2.210	2.150	2.150	1.969	4,186,100
2023-05-22	2.210	2.220	2.180	2.210	2.024	4,950,000
2023-05-19	2.210	2.250	2.190	2.210	2.024	5,915,800

← NewerPage 14 of 21 · 1,227 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.