Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.810	1.830	1.770	1.790	1.772	21,381,801
2026-04-21	1.780	1.830	1.760	1.820	1.802	45,506,301
2026-04-20	1.650	1.790	1.650	1.770	1.753	75,613,695
2026-04-17	1.670	1.670	1.610	1.650	1.634	13,096,000
2026-04-16	1.550	1.680	1.550	1.650	1.634	58,001,898
2026-04-15	1.500	1.540	1.490	1.530	1.515	25,720,500
2026-04-14	1.430	1.490	1.430	1.480	1.465	14,771,400
2026-04-13	1.420	1.420	1.400	1.400	1.386	7,440,100
2026-04-10	1.470	1.480	1.420	1.430	1.416	10,214,300
2026-04-09	1.490	1.490	1.450	1.450	1.436	18,918,400
2026-04-08	1.490	1.510	1.450	1.490	1.475	16,318,800
2026-04-07	1.470	1.470	1.410	1.420	1.406	9,275,300
2026-04-06	1.460	1.500	1.450	1.470	1.455	22,729,301
2026-04-03	1.360	1.470	1.350	1.460	1.446	23,202,000
2026-04-02	1.420	1.420	1.310	1.350	1.337	20,393,400
2026-04-01	1.320	1.410	1.270	1.390	1.376	38,604,500
2026-03-31	1.280	1.300	1.260	1.290	1.277	13,642,100
2026-03-30	1.300	1.310	1.250	1.270	1.257	17,106,400
2026-03-27	1.360	1.370	1.310	1.310	1.297	10,854,500
2026-03-26	1.310	1.380	1.290	1.380	1.366	12,616,800
2026-03-25	1.350	1.350	1.290	1.310	1.297	8,111,300
2026-03-24	1.330	1.340	1.290	1.330	1.317	6,829,100
2026-03-19	1.340	1.370	1.320	1.320	1.307	15,540,000
2026-03-18	1.350	1.390	1.340	1.360	1.347	8,226,600
2026-03-17	1.340	1.350	1.330	1.330	1.317	3,739,400
2026-03-16	1.360	1.360	1.310	1.330	1.307	5,442,200
2026-03-13	1.290	1.360	1.280	1.340	1.317	15,694,700
2026-03-12	1.250	1.310	1.250	1.300	1.277	20,482,199
2026-03-11	1.290	1.300	1.260	1.270	1.248	12,167,400
2026-03-10	1.270	1.310	1.240	1.270	1.248	35,444,102
2026-03-09	1.290	1.300	1.210	1.210	1.189	37,017,199
2026-03-06	1.320	1.340	1.290	1.320	1.297	14,527,000
2026-03-05	1.350	1.360	1.310	1.320	1.297	10,430,500
2026-03-04	1.380	1.390	1.300	1.310	1.287	12,147,400
2026-03-03	1.380	1.420	1.360	1.380	1.356	8,509,200
2026-03-02	1.390	1.410	1.350	1.370	1.346	17,922,699
2026-02-27	1.470	1.480	1.410	1.420	1.395	28,851,900
2026-02-26	1.500	1.510	1.480	1.510	1.484	8,447,300
2026-02-25	1.500	1.520	1.490	1.500	1.474	5,794,200
2026-02-24	1.500	1.500	1.480	1.480	1.454	7,960,700
2026-02-23	1.530	1.570	1.500	1.510	1.484	8,641,700
2026-02-20	1.530	1.550	1.510	1.510	1.484	3,030,700
2026-02-19	1.510	1.550	1.500	1.530	1.503	7,318,900
2026-02-16	1.500	1.510	1.490	1.510	1.484	3,646,100
2026-02-13	1.520	1.520	1.490	1.500	1.474	12,353,000
2026-02-12	1.530	1.540	1.510	1.530	1.503	7,051,300
2026-02-11	1.530	1.540	1.510	1.530	1.503	6,888,800
2026-02-10	1.570	1.570	1.510	1.530	1.503	9,401,400
2026-02-09	1.560	1.570	1.540	1.560	1.533	8,153,000
2026-02-06	1.510	1.530	1.490	1.520	1.494	8,132,500
2026-02-05	1.580	1.580	1.490	1.520	1.494	19,942,699
2026-02-04	1.620	1.620	1.580	1.580	1.553	6,014,600
2026-02-03	1.620	1.640	1.610	1.620	1.592	9,622,500
2026-01-30	1.600	1.620	1.570	1.610	1.582	11,120,800
2026-01-29	1.670	1.670	1.580	1.600	1.572	20,437,301
2026-01-28	1.720	1.730	1.660	1.660	1.631	20,265,000
2026-01-27	1.720	1.730	1.700	1.720	1.690	16,218,300
2026-01-26	1.780	1.780	1.700	1.710	1.680	27,631,199
2026-01-23	1.850	1.850	1.790	1.790	1.759	9,991,700
2026-01-22	1.850	1.870	1.810	1.840	1.808	14,087,800

← NewerPage 3 of 5 · 245 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.