Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.840	1.860	1.800	1.830	1.798	12,200,200
2026-01-20	1.880	1.880	1.820	1.850	1.818	11,415,700
2026-01-19	1.950	1.960	1.860	1.880	1.847	7,627,500
2026-01-16	1.950	1.970	1.920	1.960	1.926	8,807,900
2026-01-15	1.880	1.950	1.870	1.940	1.906	16,417,400
2026-01-14	1.870	1.910	1.860	1.880	1.847	13,761,300
2026-01-13	1.870	1.890	1.860	1.870	1.838	10,035,700
2026-01-12	1.860	1.870	1.840	1.860	1.828	13,303,800
2026-01-09	1.830	1.880	1.800	1.860	1.828	11,664,500
2026-01-08	1.780	1.850	1.770	1.830	1.798	11,775,400
2026-01-07	1.810	1.820	1.780	1.790	1.759	10,805,800
2026-01-06	1.760	1.810	1.750	1.810	1.779	13,804,600
2026-01-05	1.730	1.780	1.720	1.760	1.729	7,369,800
2026-01-02	1.690	1.750	1.680	1.740	1.710	24,753,900
2025-12-31	1.700	1.730	1.640	1.680	1.651	36,627,602
2025-12-30	1.740	1.780	1.690	1.700	1.671	20,732,900
2025-12-29	1.730	1.760	1.730	1.740	1.710	9,938,400
2025-12-26	1.780	1.790	1.720	1.730	1.700	13,984,500
2025-12-24	1.780	1.800	1.760	1.780	1.749	6,461,300
2025-12-23	1.760	1.790	1.760	1.780	1.749	6,134,000
2025-12-22	1.780	1.780	1.750	1.750	1.720	7,261,100
2025-12-19	1.800	1.820	1.750	1.760	1.729	9,148,700
2025-12-18	1.770	1.800	1.750	1.790	1.759	4,895,800
2025-12-17	1.740	1.790	1.730	1.790	1.759	15,301,800
2025-12-16	1.830	1.830	1.760	1.770	1.726	20,310,699
2025-12-15	1.820	1.840	1.810	1.830	1.785	7,806,300
2025-12-12	1.850	1.860	1.810	1.830	1.785	18,575,801
2025-12-11	1.870	1.890	1.840	1.840	1.795	17,641,400
2025-12-10	1.840	1.860	1.820	1.850	1.804	11,194,000
2025-12-09	1.860	1.870	1.820	1.850	1.804	10,746,900
2025-12-08	1.830	1.890	1.820	1.860	1.814	8,961,500
2025-12-05	1.850	1.870	1.810	1.830	1.785	19,632,400
2025-12-04	1.900	1.920	1.850	1.850	1.804	17,200,600
2025-12-03	1.880	1.910	1.860	1.890	1.843	22,409,699
2025-12-02	1.950	1.980	1.850	1.880	1.834	30,530,900
2025-12-01	2.180	2.180	1.930	1.930	1.882	48,854,602
2025-11-28	2.290	2.320	2.180	2.190	2.136	31,299,000
2025-11-27	2.380	2.390	2.360	2.380	2.321	3,669,500
2025-11-26	2.400	2.430	2.370	2.380	2.321	4,375,500
2025-11-25	2.410	2.430	2.390	2.410	2.350	5,905,900
2025-11-24	2.420	2.430	2.370	2.390	2.331	4,824,400
2025-11-21	2.380	2.420	2.330	2.420	2.360	6,819,200
2025-11-20	2.430	2.440	2.400	2.420	2.360	8,059,400
2025-11-19	2.400	2.410	2.310	2.410	2.350	11,503,100
2025-11-18	2.380	2.410	2.350	2.410	2.350	7,914,200
2025-11-17	2.420	2.450	2.400	2.410	2.350	4,910,600
2025-11-14	2.470	2.480	2.400	2.410	2.350	10,636,400
2025-11-13	2.530	2.550	2.510	2.520	2.458	3,846,500
2025-11-12	2.520	2.560	2.510	2.540	2.477	3,364,700
2025-11-11	2.560	2.580	2.520	2.520	2.458	4,693,300
2025-11-10	2.510	2.580	2.490	2.540	2.477	6,326,300
2025-11-07	2.410	2.510	2.400	2.510	2.448	7,491,700
2025-11-06	2.480	2.530	2.410	2.430	2.370	10,447,100
2025-11-05	2.430	2.480	2.390	2.480	2.419	14,143,800
2025-11-04	2.530	2.540	2.450	2.470	2.409	8,390,900
2025-11-03	2.640	2.640	2.510	2.530	2.467	9,062,900
2025-10-31	2.610	2.640	2.590	2.620	2.555	8,242,700
2025-10-30	2.650	2.650	2.590	2.610	2.545	8,726,900
2025-10-29	2.640	2.670	2.610	2.640	2.575	12,664,100
2025-10-28	2.610	2.650	2.590	2.640	2.575	18,353,900

← NewerPage 4 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.