Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.580	2.600	2.510	2.530	2.296	6,415,300
2023-02-16	2.570	2.610	2.570	2.590	2.350	3,897,800
2023-02-15	2.610	2.610	2.550	2.560	2.323	4,456,400
2023-02-14	2.590	2.620	2.580	2.610	2.368	2,713,300
2023-02-13	2.610	2.610	2.570	2.590	2.350	3,738,600
2023-02-10	2.620	2.650	2.600	2.620	2.377	2,919,400
2023-02-09	2.630	2.650	2.620	2.630	2.386	2,598,600
2023-02-08	2.680	2.680	2.630	2.630	2.386	1,747,300
2023-02-07	2.680	2.680	2.620	2.660	2.414	3,722,800
2023-02-03	2.660	2.710	2.660	2.680	2.432	4,564,000
2023-02-02	2.630	2.710	2.630	2.650	2.405	8,898,800
2023-01-31	2.650	2.660	2.590	2.590	2.350	5,358,000
2023-01-30	2.670	2.690	2.630	2.660	2.414	4,388,900
2023-01-27	2.700	2.720	2.650	2.670	2.423	6,586,600
2023-01-26	2.670	2.690	2.670	2.690	2.441	3,555,400
2023-01-25	2.680	2.690	2.660	2.670	2.423	3,112,200
2023-01-20	2.620	2.680	2.610	2.680	2.432	4,139,800
2023-01-19	2.620	2.650	2.600	2.610	2.368	3,643,900
2023-01-18	2.600	2.630	2.580	2.630	2.386	3,385,600
2023-01-17	2.600	2.620	2.590	2.600	2.359	1,907,700
2023-01-16	2.650	2.650	2.590	2.600	2.359	3,264,100
2023-01-13	2.680	2.680	2.630	2.650	2.405	3,127,200
2023-01-12	2.660	2.690	2.650	2.680	2.432	6,925,400
2023-01-11	2.660	2.680	2.630	2.650	2.405	6,457,700
2023-01-10	2.770	2.770	2.550	2.640	2.396	30,173,600
2023-01-09	2.760	2.800	2.750	2.800	2.541	7,261,500
2023-01-06	2.710	2.730	2.680	2.730	2.477	3,680,700
2023-01-05	2.650	2.710	2.650	2.700	2.450	4,140,600
2023-01-04	2.600	2.660	2.600	2.640	2.396	6,832,100
2023-01-03	2.610	2.630	2.590	2.620	2.377	2,333,400
2022-12-30	2.660	2.680	2.610	2.610	2.368	4,595,900
2022-12-29	2.610	2.650	2.600	2.640	2.396	2,605,800
2022-12-28	2.650	2.650	2.600	2.620	2.377	1,461,600
2022-12-27	2.650	2.650	2.630	2.650	2.405	1,137,100
2022-12-23	2.640	2.640	2.610	2.630	2.386	2,066,400
2022-12-22	2.680	2.690	2.640	2.650	2.405	1,059,400
2022-12-21	2.690	2.700	2.650	2.660	2.414	3,262,700
2022-12-20	2.660	2.700	2.640	2.690	2.441	2,646,900
2022-12-19	2.640	2.700	2.630	2.660	2.414	2,196,400
2022-12-16	2.650	2.680	2.620	2.650	2.405	4,156,200
2022-12-15	2.720	2.730	2.660	2.660	2.414	5,501,000
2022-12-14	2.730	2.760	2.720	2.740	2.486	4,153,400
2022-12-13	2.720	2.740	2.680	2.690	2.441	4,002,800
2022-12-12	2.680	2.720	2.660	2.690	2.441	3,713,900
2022-12-09	2.750	2.760	2.670	2.690	2.441	4,628,800
2022-12-08	2.700	2.700	2.630	2.700	2.450	3,973,000
2022-12-07	2.740	2.750	2.680	2.720	2.445	7,176,100
2022-12-06	2.780	2.780	2.750	2.770	2.489	5,172,800
2022-12-05	2.820	2.840	2.760	2.780	2.498	7,657,100
2022-12-02	2.800	2.850	2.790	2.810	2.525	5,653,900
2022-12-01	2.720	2.860	2.710	2.820	2.534	24,589,500
2022-11-30	2.710	2.740	2.660	2.660	2.391	9,986,700
2022-11-29	2.680	2.730	2.660	2.710	2.436	3,729,400
2022-11-25	2.780	2.780	2.680	2.710	2.436	14,200,700
2022-11-24	2.580	2.780	2.570	2.780	2.498	20,836,199
2022-11-23	2.530	2.600	2.530	2.540	2.283	5,528,300
2022-11-22	2.550	2.570	2.520	2.530	2.274	6,136,700
2022-11-21	2.510	2.600	2.510	2.580	2.319	4,348,300
2022-11-17	2.580	2.590	2.540	2.580	2.319	2,801,500
2022-11-16	2.570	2.630	2.570	2.610	2.346	3,216,800

← NewerPage 16 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.