Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.010	2.040	2.010	2.030	1.968	6,319,500
2025-07-25	2.040	2.040	1.990	2.000	1.939	7,819,800
2025-07-24	2.060	2.090	2.010	2.030	1.968	10,868,000
2025-07-23	2.010	2.050	1.990	2.030	1.968	8,020,400
2025-07-22	2.040	2.050	1.990	1.990	1.930	4,858,700
2025-07-21	2.030	2.040	2.000	2.030	1.968	7,502,200
2025-07-18	2.000	2.050	2.000	2.040	1.978	8,439,400
2025-07-17	1.980	2.010	1.970	1.980	1.920	13,671,400
2025-07-16	2.060	2.070	1.990	2.010	1.949	6,214,700
2025-07-15	2.060	2.090	2.030	2.060	1.997	16,385,801
2025-07-14	2.020	2.060	1.980	2.060	1.997	14,261,900
2025-07-11	1.920	2.030	1.900	2.030	1.968	23,252,500
2025-07-10	1.960	1.960	1.890	1.910	1.852	18,845,699
2025-07-09	1.940	1.970	1.900	1.930	1.871	20,105,801
2025-07-08	2.010	2.010	1.930	1.930	1.871	32,025,699
2025-07-07	2.000	2.060	1.960	2.050	1.988	12,980,700
2025-07-04	2.160	2.190	2.070	2.080	2.017	21,108,801
2025-07-03	2.010	2.170	1.990	2.150	2.085	44,639,000
2025-07-02	1.990	2.020	1.970	2.000	1.939	15,978,400
2025-07-01	2.030	2.030	1.990	2.010	1.949	8,177,400
2025-06-30	2.070	2.080	2.000	2.020	1.959	13,594,000
2025-06-26	1.970	2.050	1.970	2.030	1.968	12,521,300
2025-06-25	1.960	1.980	1.950	1.970	1.910	6,149,300
2025-06-24	1.920	1.960	1.910	1.940	1.881	7,211,600
2025-06-23	1.840	1.900	1.830	1.890	1.833	4,647,400
2025-06-20	1.930	1.930	1.850	1.870	1.813	13,341,600
2025-06-19	1.970	1.970	1.910	1.950	1.891	6,252,700
2025-06-18	1.950	1.960	1.920	1.960	1.900	4,257,400
2025-06-17	1.960	1.980	1.940	1.950	1.891	5,080,900
2025-06-16	1.960	1.960	1.900	1.960	1.900	16,124,300
2025-06-13	2.010	2.010	1.960	1.980	1.920	10,214,700
2025-06-12	2.030	2.060	2.020	2.050	1.988	8,149,300
2025-06-11	2.020	2.040	2.000	2.030	1.968	8,944,300
2025-06-10	1.990	2.040	1.980	2.020	1.959	7,284,200
2025-06-09	1.970	2.000	1.950	1.980	1.920	6,809,100
2025-06-06	1.960	1.980	1.940	1.970	1.898	5,119,700
2025-06-05	1.920	1.980	1.910	1.970	1.898	10,595,000
2025-06-04	1.920	1.920	1.880	1.920	1.849	4,830,700
2025-06-03	1.910	1.930	1.880	1.900	1.830	8,116,300
2025-05-30	1.880	1.930	1.870	1.920	1.849	10,227,000
2025-05-29	1.880	1.940	1.860	1.910	1.840	19,271,000
2025-05-28	1.880	1.890	1.840	1.850	1.782	10,041,500
2025-05-27	1.840	1.860	1.800	1.840	1.772	6,913,600
2025-05-26	1.860	1.860	1.800	1.840	1.772	16,064,500
2025-05-23	1.910	1.920	1.850	1.860	1.792	10,380,900
2025-05-22	1.830	1.910	1.820	1.900	1.830	12,550,500
2025-05-21	2.000	2.000	1.870	1.870	1.801	36,661,801
2025-05-20	2.050	2.070	2.010	2.020	1.946	9,475,900
2025-05-19	2.090	2.100	2.010	2.010	1.936	14,862,900
2025-05-16	2.160	2.180	2.110	2.110	2.032	13,556,300
2025-05-15	2.230	2.250	2.140	2.180	2.100	20,440,100
2025-05-14	2.240	2.270	2.200	2.220	2.138	33,230,801
2025-05-13	2.030	2.300	2.020	2.210	2.129	85,009,000
2025-05-09	1.960	1.980	1.920	1.940	1.869	10,003,100
2025-05-08	1.900	1.980	1.870	1.980	1.907	17,096,801
2025-05-07	1.910	1.930	1.880	1.890	1.821	13,771,300
2025-05-06	1.900	1.900	1.840	1.900	1.830	7,733,300
2025-05-05	2.000	2.010	1.870	1.890	1.821	25,515,900
2025-05-02	1.930	2.000	1.900	1.990	1.917	20,106,301
2025-04-30	1.940	1.970	1.920	1.920	1.849	16,248,900

← NewerPage 6 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.