Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.580	2.630	2.560	2.610	2.545	25,057,600
2025-10-24	2.480	2.530	2.470	2.510	2.448	11,096,100
2025-10-23	2.440	2.490	2.410	2.490	2.428	7,750,300
2025-10-22	2.510	2.510	2.430	2.460	2.399	7,745,300
2025-10-21	2.490	2.530	2.450	2.510	2.448	23,896,301
2025-10-17	2.490	2.500	2.360	2.400	2.341	17,143,900
2025-10-16	2.390	2.520	2.390	2.500	2.438	25,696,699
2025-10-15	2.330	2.410	2.330	2.390	2.331	13,311,100
2025-10-14	2.430	2.430	2.310	2.320	2.263	16,202,100
2025-10-13	2.370	2.420	2.320	2.390	2.331	15,235,500
2025-10-10	2.460	2.480	2.430	2.440	2.380	12,207,100
2025-10-09	2.370	2.490	2.350	2.470	2.409	32,210,900
2025-10-08	2.360	2.380	2.310	2.370	2.311	7,425,900
2025-10-07	2.330	2.370	2.290	2.360	2.302	17,737,801
2025-10-06	2.370	2.380	2.250	2.320	2.263	15,989,000
2025-10-03	2.350	2.380	2.310	2.360	2.302	15,951,000
2025-10-02	2.140	2.350	2.140	2.350	2.292	45,055,000
2025-10-01	2.080	2.140	2.070	2.110	2.058	12,048,800
2025-09-30	2.080	2.110	2.060	2.070	2.019	6,768,000
2025-09-29	2.100	2.110	2.060	2.080	2.029	7,291,800
2025-09-26	2.150	2.150	2.080	2.100	2.048	13,832,100
2025-09-25	2.200	2.210	2.150	2.150	2.097	6,755,200
2025-09-24	2.150	2.200	2.140	2.200	2.146	8,743,600
2025-09-23	2.170	2.200	2.150	2.160	2.107	11,168,500
2025-09-22	2.170	2.190	2.120	2.160	2.107	9,406,000
2025-09-19	2.120	2.170	2.090	2.160	2.107	21,206,500
2025-09-18	2.080	2.140	2.060	2.120	2.068	12,379,300
2025-09-17	2.070	2.140	2.070	2.070	2.019	18,898,400
2025-09-12	2.050	2.090	2.040	2.070	2.007	12,179,800
2025-09-11	2.030	2.060	2.020	2.040	1.978	7,449,200
2025-09-10	2.060	2.060	2.010	2.030	1.968	4,479,100
2025-09-09	2.040	2.050	2.000	2.050	1.988	8,223,200
2025-09-08	2.000	2.050	2.000	2.030	1.968	9,142,100
2025-09-04	2.050	2.070	1.970	1.990	1.930	13,039,400
2025-09-03	1.990	2.040	1.980	2.040	1.978	9,900,700
2025-09-02	2.030	2.030	1.960	1.990	1.930	6,029,100
2025-08-29	1.960	2.050	1.950	2.030	1.968	12,221,200
2025-08-28	2.030	2.030	1.970	1.980	1.920	5,813,000
2025-08-27	1.990	2.040	1.970	2.030	1.968	13,211,700
2025-08-26	1.980	2.040	1.930	1.980	1.920	16,781,199
2025-08-25	1.940	1.980	1.910	1.980	1.920	22,213,900
2025-08-22	1.910	1.920	1.860	1.920	1.862	14,804,700
2025-08-21	1.930	1.940	1.890	1.910	1.852	9,552,700
2025-08-20	1.940	1.940	1.880	1.940	1.881	11,165,100
2025-08-19	1.940	1.960	1.910	1.950	1.891	9,748,800
2025-08-18	1.950	1.950	1.900	1.930	1.871	8,268,000
2025-08-15	1.940	1.970	1.910	1.950	1.891	8,601,400
2025-08-14	1.990	1.990	1.920	1.940	1.881	8,805,700
2025-08-13	1.900	1.990	1.890	1.990	1.930	21,703,199
2025-08-12	1.900	1.920	1.860	1.880	1.823	10,184,900
2025-08-11	1.870	1.920	1.850	1.890	1.833	9,773,800
2025-08-08	1.870	1.880	1.840	1.870	1.813	11,224,900
2025-08-07	1.870	1.940	1.840	1.890	1.833	32,538,400
2025-08-06	1.960	1.960	1.830	1.860	1.804	54,858,699
2025-08-05	2.020	2.020	1.960	1.970	1.910	19,736,100
2025-08-04	2.100	2.110	1.970	1.990	1.930	61,241,398
2025-08-01	2.150	2.170	2.090	2.130	2.065	17,322,801
2025-07-31	2.050	2.170	2.010	2.110	2.046	28,564,801
2025-07-30	2.000	2.050	1.980	2.050	1.988	5,800,600
2025-07-29	2.040	2.040	1.990	2.000	1.939	5,126,200

← NewerPage 5 of 21 · 1,226 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.