Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	2.950	2.950	2.900	2.900	2.585	4,503,300
2022-08-16	2.910	2.950	2.910	2.950	2.630	3,864,500
2022-08-15	2.940	2.950	2.880	2.920	2.603	5,629,900
2022-08-12	2.920	2.920	2.900	2.920	2.603	6,048,300
2022-08-11	2.890	2.930	2.880	2.930	2.612	15,872,900
2022-08-10	2.920	2.930	2.810	2.820	2.514	11,851,000
2022-08-09	2.940	2.960	2.930	2.950	2.630	4,651,500
2022-08-08	2.930	2.960	2.900	2.950	2.630	8,830,400
2022-08-05	2.930	2.940	2.900	2.920	2.603	4,750,400
2022-08-04	2.900	2.950	2.890	2.930	2.612	12,696,400
2022-08-03	2.800	2.880	2.780	2.860	2.549	9,777,900
2022-08-02	2.890	2.890	2.820	2.830	2.523	8,176,500
2022-08-01	2.880	2.910	2.840	2.890	2.576	10,745,400
2022-07-29	2.910	2.930	2.840	2.860	2.549	18,830,600
2022-07-28	2.800	2.870	2.800	2.870	2.558	18,933,600
2022-07-27	2.710	2.790	2.690	2.780	2.478	9,160,600
2022-07-26	2.710	2.730	2.690	2.710	2.416	4,206,100
2022-07-25	2.730	2.740	2.690	2.720	2.425	4,796,000
2022-07-22	2.710	2.770	2.700	2.740	2.442	13,194,800
2022-07-21	2.670	2.710	2.660	2.700	2.407	11,915,200
2022-07-20	2.660	2.700	2.650	2.670	2.380	8,482,700
2022-07-19	2.600	2.620	2.560	2.610	2.327	5,090,400
2022-07-18	2.540	2.630	2.540	2.620	2.336	12,840,900
2022-07-15	2.410	2.540	2.400	2.520	2.246	16,066,700
2022-07-14	2.380	2.430	2.360	2.400	2.139	12,529,300
2022-07-13	2.510	2.510	2.380	2.390	2.130	21,357,400
2022-07-12	2.630	2.640	2.490	2.490	2.220	18,543,900
2022-07-08	2.630	2.690	2.630	2.670	2.380	8,485,100
2022-07-07	2.620	2.620	2.580	2.600	2.318	6,397,600
2022-07-06	2.610	2.650	2.580	2.580	2.300	10,419,900
2022-07-05	2.570	2.610	2.570	2.580	2.300	3,178,200
2022-07-04	2.610	2.610	2.550	2.550	2.273	6,994,500
2022-07-01	2.640	2.650	2.580	2.600	2.318	5,777,200
2022-06-30	2.640	2.670	2.610	2.640	2.353	10,484,200
2022-06-29	2.620	2.680	2.610	2.620	2.336	8,806,200
2022-06-28	2.660	2.680	2.630	2.660	2.371	5,834,300
2022-06-27	2.640	2.680	2.600	2.670	2.380	7,024,400
2022-06-24	2.550	2.600	2.540	2.600	2.318	4,993,900
2022-06-23	2.570	2.600	2.530	2.530	2.255	6,903,600
2022-06-22	2.650	2.650	2.550	2.560	2.282	8,888,900
2022-06-21	2.590	2.670	2.580	2.650	2.362	9,898,000
2022-06-20	2.620	2.620	2.550	2.600	2.318	6,701,200
2022-06-17	2.610	2.630	2.570	2.630	2.344	16,685,900
2022-06-16	2.650	2.700	2.610	2.650	2.362	10,297,200
2022-06-15	2.640	2.650	2.600	2.610	2.327	13,053,800
2022-06-14	2.570	2.690	2.560	2.660	2.352	10,543,400
2022-06-13	2.660	2.670	2.580	2.610	2.307	13,588,400
2022-06-10	2.720	2.750	2.700	2.720	2.405	8,320,000
2022-06-09	2.750	2.770	2.720	2.760	2.440	7,457,500
2022-06-08	2.790	2.790	2.730	2.760	2.440	8,066,800
2022-06-07	2.830	2.840	2.750	2.790	2.466	6,529,500
2022-06-03	2.860	2.890	2.800	2.850	2.520	16,411,600
2022-06-02	2.720	2.850	2.700	2.840	2.511	19,016,500
2022-06-01	2.810	2.810	2.700	2.720	2.405	16,459,600
2022-05-31	2.690	2.810	2.660	2.810	2.484	32,626,699
2022-05-30	2.680	2.710	2.590	2.700	2.387	8,999,600
2022-05-27	2.670	2.680	2.610	2.650	2.343	7,046,100
2022-05-26	2.560	2.660	2.550	2.640	2.334	19,869,100
2022-05-25	2.490	2.560	2.490	2.550	2.254	12,282,500
2022-05-24	2.530	2.540	2.480	2.480	2.192	10,241,900

← NewerPage 18 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.