Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.210	2.260	2.200	2.200	2.015	5,959,000
2023-05-17	2.210	2.260	2.190	2.190	2.006	6,018,500
2023-05-16	2.170	2.220	2.160	2.200	2.015	10,727,200
2023-05-15	2.220	2.270	2.150	2.160	1.978	9,506,700
2023-05-12	2.260	2.270	2.220	2.220	2.033	5,059,700
2023-05-11	2.320	2.330	2.260	2.260	2.070	3,583,200
2023-05-10	2.310	2.340	2.280	2.340	2.143	3,120,300
2023-05-09	2.350	2.350	2.280	2.310	2.116	4,789,800
2023-05-08	2.360	2.370	2.340	2.350	2.152	2,239,900
2023-05-05	2.360	2.370	2.330	2.350	2.152	3,745,900
2023-05-03	2.340	2.370	2.310	2.370	2.170	3,112,000
2023-05-02	2.300	2.360	2.300	2.360	2.161	2,969,100
2023-04-28	2.300	2.330	2.290	2.300	2.106	3,527,500
2023-04-27	2.280	2.280	2.250	2.270	2.079	5,958,600
2023-04-26	2.300	2.310	2.260	2.280	2.088	4,101,500
2023-04-25	2.310	2.330	2.300	2.300	2.106	2,770,800
2023-04-20	2.360	2.360	2.300	2.310	2.116	2,403,000
2023-04-19	2.340	2.360	2.300	2.350	2.152	3,810,100
2023-04-18	2.360	2.370	2.330	2.330	2.134	2,835,600
2023-04-17	2.400	2.400	2.340	2.350	2.152	5,326,000
2023-04-14	2.370	2.400	2.370	2.390	2.189	3,343,000
2023-04-13	2.400	2.420	2.340	2.340	2.143	4,777,900
2023-04-12	2.420	2.420	2.390	2.400	2.198	2,607,700
2023-04-11	2.420	2.450	2.410	2.420	2.216	3,699,400
2023-04-10	2.390	2.430	2.390	2.410	2.207	3,590,700
2023-04-07	2.450	2.460	2.330	2.380	2.180	8,101,100
2023-04-06	2.490	2.490	2.410	2.440	2.235	4,534,300
2023-04-05	2.510	2.520	2.480	2.480	2.271	1,800,700
2023-04-04	2.520	2.540	2.500	2.520	2.308	5,555,000
2023-04-03	2.480	2.530	2.470	2.520	2.308	6,265,500
2023-03-31	2.440	2.480	2.440	2.460	2.253	4,842,300
2023-03-30	2.420	2.450	2.420	2.440	2.235	2,469,200
2023-03-29	2.420	2.420	2.380	2.410	2.207	1,911,900
2023-03-28	2.410	2.420	2.380	2.420	2.216	1,707,000
2023-03-27	2.420	2.430	2.410	2.410	2.207	1,223,300
2023-03-24	2.420	2.430	2.400	2.410	2.207	2,757,200
2023-03-23	2.360	2.420	2.350	2.410	2.207	3,779,500
2023-03-22	2.370	2.410	2.360	2.360	2.161	2,850,600
2023-03-21	2.350	2.410	2.350	2.360	2.161	3,328,800
2023-03-20	2.350	2.370	2.340	2.350	2.152	1,280,100
2023-03-17	2.370	2.410	2.350	2.350	2.152	4,316,400
2023-03-16	2.370	2.380	2.340	2.350	2.152	3,286,000
2023-03-15	2.390	2.390	2.350	2.380	2.180	4,908,700
2023-03-14	2.400	2.430	2.380	2.390	2.169	5,586,500
2023-03-13	2.420	2.440	2.400	2.400	2.178	2,992,300
2023-03-10	2.460	2.460	2.430	2.430	2.205	1,564,600
2023-03-09	2.480	2.490	2.440	2.460	2.232	1,984,000
2023-03-08	2.450	2.490	2.430	2.490	2.259	2,897,900
2023-03-07	2.440	2.490	2.430	2.460	2.232	5,196,100
2023-03-06	2.420	2.450	2.400	2.440	2.214	4,128,800
2023-03-03	2.400	2.420	2.380	2.390	2.169	2,588,000
2023-03-02	2.410	2.420	2.370	2.380	2.160	8,833,000
2023-03-01	2.450	2.450	2.370	2.420	2.196	6,863,300
2023-02-28	2.440	2.460	2.430	2.450	2.223	9,242,100
2023-02-27	2.460	2.510	2.420	2.420	2.196	5,158,600
2023-02-24	2.450	2.480	2.430	2.450	2.223	4,562,500
2023-02-23	2.440	2.480	2.420	2.430	2.205	3,588,600
2023-02-22	2.460	2.460	2.420	2.440	2.214	4,949,500
2023-02-21	2.460	2.510	2.440	2.470	2.241	5,408,100
2023-02-20	2.530	2.540	2.460	2.460	2.232	8,972,700

← NewerPage 15 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.