Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	2.600	2.610	2.560	2.560	2.301	1,964,400
2022-11-14	2.600	2.630	2.590	2.620	2.355	3,881,800
2022-11-11	2.550	2.610	2.550	2.600	2.337	14,182,900
2022-11-10	2.450	2.500	2.450	2.470	2.220	2,956,800
2022-11-09	2.470	2.490	2.450	2.480	2.229	2,941,400
2022-11-08	2.500	2.500	2.430	2.460	2.211	2,629,800
2022-11-07	2.530	2.530	2.480	2.490	2.238	4,945,800
2022-11-04	2.430	2.560	2.420	2.560	2.301	3,540,400
2022-11-03	2.410	2.470	2.410	2.420	2.175	5,606,000
2022-11-02	2.440	2.470	2.400	2.450	2.202	4,348,000
2022-11-01	2.470	2.470	2.430	2.460	2.211	2,323,100
2022-10-31	2.450	2.490	2.440	2.490	2.238	5,439,900
2022-10-28	2.400	2.420	2.390	2.400	2.157	3,874,300
2022-10-27	2.400	2.420	2.390	2.400	2.157	3,045,800
2022-10-26	2.390	2.440	2.390	2.400	2.157	5,005,400
2022-10-25	2.410	2.430	2.380	2.380	2.139	5,312,100
2022-10-21	2.400	2.410	2.360	2.380	2.139	2,524,300
2022-10-20	2.360	2.400	2.350	2.400	2.157	14,479,600
2022-10-19	2.450	2.450	2.370	2.370	2.130	6,328,800
2022-10-18	2.370	2.440	2.370	2.440	2.193	6,567,800
2022-10-17	2.330	2.350	2.280	2.340	2.103	7,552,200
2022-10-14	2.390	2.400	2.350	2.350	2.112	7,178,900
2022-10-13	2.360	2.370	2.330	2.340	2.103	7,455,100
2022-10-12	2.460	2.470	2.370	2.370	2.130	11,134,400
2022-10-11	2.520	2.530	2.430	2.470	2.220	7,034,100
2022-10-07	2.580	2.580	2.530	2.570	2.310	2,425,000
2022-10-06	2.570	2.590	2.560	2.570	2.310	2,539,000
2022-10-05	2.530	2.600	2.520	2.560	2.301	7,634,600
2022-10-04	2.520	2.530	2.490	2.500	2.247	5,685,900
2022-10-03	2.490	2.510	2.470	2.470	2.220	9,917,300
2022-09-30	2.520	2.530	2.500	2.520	2.265	8,527,500
2022-09-29	2.550	2.560	2.540	2.550	2.292	7,792,500
2022-09-28	2.640	2.640	2.510	2.520	2.265	23,893,500
2022-09-27	2.640	2.680	2.630	2.650	2.382	5,692,000
2022-09-26	2.660	2.660	2.620	2.650	2.382	5,898,900
2022-09-23	2.680	2.700	2.660	2.670	2.400	2,736,100
2022-09-22	2.660	2.700	2.640	2.700	2.427	2,886,200
2022-09-21	2.700	2.700	2.650	2.670	2.400	3,562,400
2022-09-20	2.700	2.720	2.700	2.710	2.436	8,453,800
2022-09-19	2.780	2.790	2.680	2.680	2.409	6,456,900
2022-09-15	2.780	2.800	2.750	2.800	2.516	7,596,000
2022-09-14	2.710	2.790	2.680	2.770	2.489	5,940,400
2022-09-13	2.800	2.810	2.760	2.810	2.525	4,470,700
2022-09-12	2.780	2.820	2.760	2.800	2.516	4,520,600
2022-09-09	2.700	2.770	2.690	2.750	2.471	5,983,200
2022-09-08	2.720	2.740	2.680	2.700	2.427	5,784,200
2022-09-07	2.690	2.720	2.690	2.710	2.416	3,521,300
2022-09-06	2.680	2.750	2.670	2.720	2.425	8,365,300
2022-09-05	2.670	2.680	2.630	2.660	2.371	2,825,000
2022-09-02	2.700	2.710	2.660	2.680	2.389	3,649,800
2022-09-01	2.680	2.710	2.650	2.680	2.389	5,329,900
2022-08-30	2.690	2.730	2.670	2.710	2.416	9,872,000
2022-08-29	2.670	2.720	2.650	2.690	2.398	7,398,900
2022-08-26	2.740	2.790	2.720	2.780	2.478	7,023,700
2022-08-25	2.670	2.750	2.650	2.730	2.434	9,165,100
2022-08-24	2.670	2.680	2.650	2.660	2.371	6,593,600
2022-08-23	2.680	2.680	2.630	2.670	2.380	15,192,800
2022-08-22	2.820	2.830	2.690	2.700	2.407	13,725,400
2022-08-19	2.880	2.930	2.850	2.860	2.549	4,419,500
2022-08-18	2.880	2.890	2.860	2.890	2.576	4,562,400

← NewerPage 17 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.