Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	2.550	2.560	2.500	2.500	2.210	10,370,100
2022-05-20	2.550	2.580	2.530	2.550	2.254	7,103,100
2022-05-19	2.510	2.570	2.480	2.530	2.237	9,473,300
2022-05-18	2.640	2.670	2.580	2.580	2.281	14,028,700
2022-05-17	2.570	2.640	2.560	2.620	2.316	18,844,699
2022-05-13	2.540	2.580	2.480	2.560	2.263	20,083,000
2022-05-12	2.610	2.620	2.500	2.510	2.219	22,123,900
2022-05-11	2.630	2.650	2.610	2.640	2.334	6,934,100
2022-05-10	2.650	2.680	2.610	2.650	2.343	10,687,900
2022-05-09	2.650	2.700	2.630	2.650	2.343	7,980,500
2022-05-06	2.650	2.680	2.620	2.650	2.343	15,246,100
2022-05-05	2.870	2.880	2.700	2.700	2.387	14,982,800
2022-04-29	2.860	2.870	2.830	2.840	2.511	7,226,400
2022-04-28	2.780	2.880	2.770	2.850	2.520	12,784,400
2022-04-27	2.740	2.780	2.710	2.770	2.449	9,947,100
2022-04-26	2.780	2.810	2.760	2.790	2.466	7,884,300
2022-04-25	2.780	2.790	2.730	2.740	2.422	11,781,900
2022-04-22	2.870	2.890	2.800	2.810	2.484	18,732,801
2022-04-21	2.910	2.930	2.870	2.920	2.581	10,643,400
2022-04-20	2.900	2.930	2.890	2.910	2.573	13,374,200
2022-04-18	2.900	2.900	2.820	2.870	2.537	7,293,600
2022-04-15	2.890	2.900	2.870	2.900	2.564	3,690,800
2022-04-14	2.980	2.990	2.900	2.910	2.573	13,903,300
2022-04-13	2.950	2.980	2.940	2.960	2.617	10,514,500
2022-04-12	2.940	2.960	2.870	2.950	2.608	16,272,300
2022-04-11	3.030	3.040	2.960	2.970	2.626	15,399,600
2022-04-08	3.040	3.070	3.040	3.050	2.696	9,559,700
2022-04-07	3.060	3.060	3.020	3.030	2.679	10,009,500
2022-04-06	3.120	3.120	3.080	3.080	2.723	7,256,900
2022-04-05	3.150	3.170	3.090	3.150	2.785	8,306,700
2022-04-04	3.120	3.130	3.080	3.120	2.758	6,696,000
2022-04-01	3.060	3.130	3.030	3.120	2.758	4,770,900
2022-03-31	3.110	3.110	3.060	3.070	2.714	9,323,700
2022-03-30	3.100	3.150	3.090	3.110	2.749	10,055,600
2022-03-29	3.150	3.160	3.030	3.060	2.705	13,493,400
2022-03-28	3.230	3.230	3.120	3.130	2.767	8,831,000
2022-03-25	3.210	3.230	3.180	3.230	2.855	12,123,900
2022-03-24	3.160	3.180	3.130	3.170	2.802	9,132,400
2022-03-23	3.120	3.210	3.100	3.200	2.829	18,270,199
2022-03-22	3.120	3.130	3.060	3.090	2.732	16,591,500
2022-03-21	3.080	3.150	3.040	3.150	2.785	20,789,400
2022-03-18	3.120	3.120	2.980	3.030	2.679	24,526,400
2022-03-17	2.990	3.140	2.960	3.120	2.758	39,390,398
2022-03-16	2.860	2.950	2.840	2.940	2.574	13,321,100
2022-03-15	2.880	2.900	2.770	2.800	2.452	17,793,100
2022-03-14	2.920	2.980	2.880	2.930	2.566	11,137,600
2022-03-11	2.890	2.960	2.830	2.930	2.566	8,943,000
2022-03-10	2.850	2.940	2.850	2.910	2.548	31,931,100
2022-03-09	2.680	2.760	2.650	2.740	2.399	30,520,199
2022-03-08	2.700	2.730	2.590	2.640	2.312	33,652,898
2022-03-07	2.960	2.960	2.720	2.750	2.408	29,307,100
2022-03-04	3.020	3.040	2.940	2.970	2.601	26,287,000
2022-03-03	3.150	3.160	3.020	3.030	2.653	15,273,700
2022-03-02	3.120	3.130	3.060	3.120	2.732	14,075,000
2022-03-01	3.230	3.240	3.120	3.130	2.741	15,759,900
2022-02-28	3.180	3.230	3.140	3.220	2.820	15,136,100
2022-02-25	3.150	3.220	3.140	3.160	2.767	12,093,900
2022-02-24	3.100	3.160	3.080	3.110	2.723	20,178,500
2022-02-23	3.090	3.160	3.090	3.140	2.749	17,251,600
2022-02-22	3.050	3.140	3.040	3.070	2.688	25,646,500

← NewerPage 19 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.