Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.310	2.330	2.250	2.290	2.278	12,986,000
2026-07-21	2.280	2.320	2.260	2.300	2.288	22,284,400
2026-07-20	2.160	2.310	2.160	2.280	2.268	47,685,398
2026-07-17	2.190	2.190	2.130	2.170	2.158	13,133,400
2026-07-16	2.180	2.230	2.170	2.200	2.188	5,355,400
2026-07-15	2.180	2.210	2.170	2.180	2.168	8,360,600
2026-07-14	2.150	2.170	2.080	2.170	2.158	17,694,801
2026-07-13	2.180	2.190	2.160	2.160	2.148	4,757,300
2026-07-10	2.240	2.250	2.180	2.180	2.168	8,494,600
2026-07-09	2.200	2.250	2.180	2.230	2.218	8,604,400
2026-07-08	2.180	2.200	2.170	2.180	2.168	6,599,800
2026-07-07	2.170	2.220	2.160	2.190	2.178	11,613,300
2026-07-06	2.210	2.210	2.160	2.170	2.158	10,703,200
2026-07-03	2.210	2.250	2.190	2.210	2.198	13,579,800
2026-07-02	2.290	2.300	2.210	2.220	2.208	14,205,700
2026-07-01	2.260	2.370	2.260	2.320	2.308	33,568,398
2026-06-30	2.270	2.310	2.210	2.260	2.248	29,948,301
2026-06-29	2.170	2.260	2.150	2.250	2.238	11,655,800
2026-06-26	2.230	2.250	2.160	2.200	2.188	16,835,000
2026-06-25	2.200	2.280	2.200	2.250	2.238	21,673,100
2026-06-24	2.170	2.210	2.120	2.190	2.178	15,966,700
2026-06-23	2.270	2.270	2.160	2.180	2.168	13,425,800
2026-06-22	2.250	2.310	2.230	2.270	2.258	23,232,199
2026-06-19	2.230	2.290	2.220	2.250	2.238	21,770,801
2026-06-18	2.280	2.290	2.180	2.220	2.208	14,365,100
2026-06-16	2.290	2.310	2.250	2.260	2.248	21,089,301
2026-06-15	2.190	2.330	2.190	2.290	2.278	35,975,102
2026-06-12	2.220	2.230	2.150	2.160	2.148	35,653,301
2026-06-11	2.230	2.240	2.190	2.200	2.178	15,591,100
2026-06-10	2.260	2.260	2.210	2.250	2.228	13,030,700
2026-06-09	2.220	2.270	2.170	2.270	2.248	11,783,300
2026-06-08	2.170	2.240	2.120	2.230	2.208	20,586,301
2026-06-05	2.320	2.330	2.240	2.250	2.228	16,938,400
2026-06-04	2.310	2.340	2.270	2.320	2.297	23,661,900
2026-06-03	2.350	2.420	2.320	2.360	2.337	20,312,699
2026-05-29	2.340	2.420	2.290	2.340	2.317	32,894,602
2026-05-28	2.210	2.360	2.200	2.350	2.327	66,467,102
2026-05-26	1.900	2.230	1.870	2.220	2.198	123,424,703
2026-05-25	1.990	2.000	1.930	1.980	1.960	10,428,400
2026-05-22	1.880	2.000	1.880	1.970	1.951	23,347,500
2026-05-21	1.880	1.910	1.860	1.870	1.852	10,912,900
2026-05-20	1.880	1.900	1.840	1.870	1.852	9,110,800
2026-05-19	1.890	1.900	1.860	1.880	1.861	10,643,700
2026-05-18	1.890	1.910	1.840	1.890	1.871	13,703,800
2026-05-15	1.980	1.990	1.880	1.930	1.911	18,160,199
2026-05-14	1.960	1.980	1.920	1.970	1.951	23,019,400
2026-05-13	1.880	1.960	1.860	1.950	1.931	22,251,600
2026-05-12	1.920	1.950	1.890	1.890	1.871	22,147,600
2026-05-11	1.950	1.960	1.880	1.910	1.891	21,970,600
2026-05-08	1.980	1.990	1.910	1.920	1.901	24,295,000
2026-05-07	2.050	2.080	1.980	1.990	1.970	25,404,000
2026-05-06	1.990	2.020	1.980	2.010	1.990	29,722,400
2026-05-05	1.960	1.980	1.920	1.950	1.931	22,133,000
2026-05-04	2.020	2.030	1.950	1.970	1.951	15,652,500
2026-04-30	2.050	2.060	1.950	1.970	1.951	27,360,000
2026-04-29	2.110	2.110	2.010	2.050	2.030	44,138,898
2026-04-28	2.070	2.120	2.010	2.110	2.089	35,498,102
2026-04-27	1.830	2.110	1.830	2.060	2.040	112,957,398
2026-04-24	1.820	1.840	1.800	1.820	1.802	13,662,200
2026-04-23	1.810	1.850	1.800	1.820	1.802	27,381,900

← NewerPage 2 of 3 · 123 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.