Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	3.200	3.200	3.030	3.070	2.688	34,330,801
2022-02-18	3.280	3.280	3.190	3.200	2.802	10,853,500
2022-02-17	3.300	3.350	3.290	3.300	2.890	12,456,200
2022-02-16	3.260	3.310	3.230	3.300	2.890	13,425,600
2022-02-15	3.200	3.230	3.190	3.230	2.828	16,796,199
2022-02-14	3.250	3.270	3.190	3.200	2.802	20,200,301
2022-02-11	3.300	3.320	3.270	3.280	2.872	14,651,800
2022-02-10	3.310	3.430	3.300	3.340	2.925	25,269,699
2022-02-09	3.260	3.300	3.250	3.290	2.881	11,966,500
2022-02-08	3.270	3.290	3.230	3.230	2.828	13,985,800
2022-02-07	3.250	3.280	3.240	3.260	2.855	12,056,200
2022-02-04	3.260	3.280	3.240	3.240	2.837	8,743,200
2022-02-03	3.340	3.400	3.260	3.270	2.863	19,908,801
2022-01-31	3.320	3.320	3.280	3.300	2.890	10,720,100
2022-01-28	3.240	3.300	3.230	3.270	2.863	12,938,000
2022-01-27	3.240	3.250	3.200	3.230	2.828	21,592,301
2022-01-26	3.260	3.290	3.220	3.270	2.863	26,748,500
2022-01-25	3.280	3.300	3.220	3.250	2.846	22,213,500
2022-01-24	3.210	3.310	3.200	3.290	2.881	20,410,699
2022-01-21	3.260	3.270	3.190	3.240	2.837	37,481,398
2022-01-20	3.230	3.340	3.230	3.290	2.881	32,354,000
2022-01-19	3.350	3.350	3.200	3.280	2.872	40,169,602
2022-01-17	3.380	3.500	3.350	3.440	3.012	29,394,500
2022-01-14	3.500	3.530	3.350	3.380	2.960	54,701,898
2022-01-13	3.690	3.690	3.520	3.560	3.117	19,560,100
2022-01-12	3.690	3.750	3.640	3.680	3.222	19,343,199
2022-01-11	3.760	3.780	3.570	3.640	3.187	51,379,898
2022-01-10	3.880	3.890	3.740	3.750	3.284	21,987,000
2022-01-07	3.920	3.930	3.880	3.900	3.415	10,081,400
2022-01-06	3.950	3.960	3.890	3.920	3.432	9,862,900
2022-01-05	3.990	4.020	3.970	3.980	3.485	8,752,100
2022-01-04	4.050	4.050	3.960	3.990	3.494	13,239,100
2022-01-03	4.000	4.060	3.960	4.050	3.546	6,254,600
2021-12-31	3.960	4.000	3.930	4.000	3.502	7,708,200
2021-12-30	3.940	3.980	3.930	3.960	3.467	6,243,600
2021-12-29	3.960	4.000	3.930	3.940	3.450	13,291,100
2021-12-28	3.900	3.980	3.890	3.960	3.467	11,003,100
2021-12-27	3.890	3.900	3.840	3.890	3.406	5,152,200
2021-12-24	3.900	3.930	3.850	3.890	3.406	5,315,600
2021-12-23	3.850	3.930	3.840	3.900	3.415	15,160,200
2021-12-22	3.820	3.860	3.800	3.840	3.362	12,586,800
2021-12-21	3.750	3.820	3.750	3.800	3.327	7,470,100
2021-12-20	3.720	3.820	3.670	3.770	3.301	23,053,801
2021-12-17	3.950	3.970	3.730	3.730	3.266	44,799,199
2021-12-16	3.990	4.010	3.950	3.980	3.485	9,628,800
2021-12-15	3.930	3.950	3.920	3.950	3.459	7,721,600
2021-12-14	3.970	3.980	3.930	3.950	3.459	13,016,600
2021-12-13	3.980	4.010	3.970	4.000	3.502	10,160,100
2021-12-10	3.960	4.030	3.960	3.970	3.476	13,610,700
2021-12-09	3.980	4.000	3.950	3.980	3.485	11,893,000
2021-12-08	3.950	4.020	3.950	3.990	3.469	19,884,301
2021-12-07	3.960	4.000	3.870	3.910	3.400	41,651,699
2021-12-06	3.830	3.900	3.770	3.850	3.347	21,914,100
2021-12-02	4.070	4.110	3.710	3.870	3.365	81,730,602
2021-12-01	4.140	4.180	4.060	4.100	3.565	30,054,900
2021-11-30	4.160	4.230	4.090	4.190	3.643	290,248,375
2021-11-29	4.130	4.220	4.040	4.150	3.608	39,199,801
2021-11-26	4.180	4.230	4.130	4.170	3.626	30,155,100
2021-11-25	4.180	4.210	4.120	4.160	3.617	30,002,600
2021-11-24	4.270	4.270	4.150	4.180	3.634	31,966,600

← NewerPage 20 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.