Inari Amertron Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4.240 | 4.270 | 4.160 | 4.240 | 3.687 | 27,103,600 |
| 2021-11-22 | 4.250 | 4.300 | 4.190 | 4.240 | 3.687 | 26,944,000 |
| 2021-11-19 | 4.210 | 4.250 | 4.170 | 4.250 | 3.695 | 25,039,301 |
| 2021-11-18 | 4.090 | 4.240 | 4.090 | 4.220 | 3.669 | 37,593,699 |
| 2021-11-17 | 4.100 | 4.190 | 4.070 | 4.080 | 3.547 | 29,480,900 |
| 2021-11-16 | 4.110 | 4.120 | 4.040 | 4.100 | 3.565 | 25,431,100 |
| 2021-11-15 | 4.090 | 4.180 | 4.040 | 4.090 | 3.556 | 36,906,801 |
| 2021-11-12 | 3.960 | 4.040 | 3.930 | 4.000 | 3.478 | 50,335,898 |
| 2021-11-11 | 3.900 | 3.930 | 3.880 | 3.910 | 3.400 | 10,825,200 |
| 2021-11-10 | 3.910 | 3.950 | 3.890 | 3.910 | 3.400 | 11,116,000 |
| 2021-11-09 | 3.920 | 3.960 | 3.900 | 3.910 | 3.400 | 7,509,900 |
| 2021-11-08 | 3.950 | 3.970 | 3.890 | 3.920 | 3.408 | 9,023,500 |
| 2021-11-05 | 3.940 | 3.990 | 3.930 | 3.950 | 3.434 | 12,192,200 |
| 2021-11-03 | 3.950 | 3.970 | 3.900 | 3.910 | 3.400 | 6,560,200 |
| 2021-11-02 | 3.880 | 3.970 | 3.880 | 3.950 | 3.434 | 14,111,600 |
| 2021-11-01 | 3.840 | 3.930 | 3.830 | 3.870 | 3.365 | 16,104,900 |
| 2021-10-29 | 3.900 | 3.920 | 3.860 | 3.870 | 3.365 | 11,379,400 |
| 2021-10-28 | 3.910 | 3.980 | 3.880 | 3.890 | 3.382 | 17,351,301 |
| 2021-10-27 | 3.820 | 3.920 | 3.800 | 3.900 | 3.391 | 21,794,699 |
| 2021-10-26 | 3.880 | 3.880 | 3.800 | 3.820 | 3.321 | 12,955,200 |
| 2021-10-25 | 3.890 | 3.900 | 3.840 | 3.850 | 3.347 | 11,797,300 |
| 2021-10-22 | 3.900 | 3.900 | 3.830 | 3.890 | 3.382 | 13,024,200 |
| 2021-10-21 | 3.860 | 3.920 | 3.820 | 3.890 | 3.382 | 27,892,600 |
| 2021-10-20 | 3.860 | 4.000 | 3.850 | 3.850 | 3.347 | 45,537,102 |
← NewerPage 21 of 21 · 1,224 trading days
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.