Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.920	1.950	1.900	1.940	1.869	12,068,300
2025-04-28	1.950	1.950	1.870	1.920	1.849	16,615,801
2025-04-25	1.840	1.960	1.830	1.940	1.869	26,335,699
2025-04-24	1.810	1.840	1.790	1.800	1.734	14,132,900
2025-04-23	1.750	1.840	1.730	1.820	1.753	23,718,000
2025-04-22	1.680	1.720	1.680	1.710	1.647	8,583,800
2025-04-21	1.750	1.760	1.690	1.710	1.647	17,241,100
2025-04-18	1.720	1.760	1.690	1.740	1.676	11,907,100
2025-04-17	1.700	1.750	1.700	1.720	1.657	13,730,200
2025-04-16	1.740	1.780	1.720	1.730	1.666	11,731,000
2025-04-15	1.780	1.780	1.710	1.760	1.695	14,173,900
2025-04-14	1.800	1.830	1.750	1.780	1.715	39,990,199
2025-04-11	1.600	1.710	1.580	1.660	1.599	25,691,500
2025-04-10	1.880	1.880	1.630	1.720	1.657	71,232,703
2025-04-09	1.500	1.570	1.420	1.450	1.397	29,643,000
2025-04-08	1.650	1.680	1.500	1.550	1.493	50,246,000
2025-04-07	1.800	1.800	1.500	1.540	1.483	48,725,801
2025-04-04	1.980	1.990	1.870	1.880	1.811	19,537,199
2025-04-03	2.000	2.120	1.990	2.000	1.926	19,700,400
2025-04-02	2.030	2.050	2.000	2.030	1.955	5,019,400
2025-03-28	2.080	2.090	2.030	2.030	1.955	8,216,200
2025-03-27	2.020	2.080	2.010	2.080	2.004	10,339,500
2025-03-26	2.070	2.070	2.020	2.040	1.965	15,685,700
2025-03-25	2.020	2.120	2.010	2.060	1.984	19,784,100
2025-03-24	2.010	2.030	1.980	2.000	1.926	8,943,800
2025-03-21	1.980	2.030	1.970	2.010	1.936	10,976,300
2025-03-20	2.030	2.060	1.980	1.980	1.907	8,771,900
2025-03-19	2.010	2.010	1.980	2.000	1.926	7,517,900
2025-03-17	2.010	2.070	2.000	2.010	1.936	13,809,400
2025-03-14	1.940	2.000	1.920	1.980	1.907	12,711,100
2025-03-13	1.920	2.030	1.910	1.950	1.878	14,888,600
2025-03-12	1.950	1.950	1.870	1.880	1.811	13,349,700
2025-03-11	1.950	1.970	1.870	1.950	1.859	16,915,100
2025-03-10	2.040	2.070	1.970	1.970	1.878	9,554,600
2025-03-07	2.050	2.090	2.010	2.020	1.926	13,278,700
2025-03-06	2.040	2.120	1.990	2.070	1.973	17,667,100
2025-03-05	2.020	2.070	2.000	2.010	1.916	18,504,600
2025-03-04	2.060	2.070	1.970	2.000	1.907	19,244,000
2025-03-03	2.110	2.130	2.030	2.090	1.993	25,311,000
2025-02-28	2.170	2.210	2.070	2.070	1.973	275,081,781
2025-02-27	2.170	2.260	2.170	2.190	2.088	36,645,602
2025-02-26	2.150	2.220	2.150	2.160	2.059	19,356,900
2025-02-25	2.240	2.250	2.150	2.150	2.050	24,609,801
2025-02-24	2.300	2.310	2.170	2.240	2.136	38,852,000
2025-02-21	2.670	2.680	2.340	2.350	2.240	39,116,500
2025-02-20	2.620	2.700	2.610	2.650	2.526	10,427,600
2025-02-19	2.590	2.650	2.590	2.620	2.498	7,174,400
2025-02-18	2.610	2.670	2.580	2.610	2.488	11,927,100
2025-02-17	2.640	2.650	2.600	2.620	2.498	9,358,300
2025-02-14	2.660	2.670	2.620	2.640	2.517	6,433,500
2025-02-13	2.620	2.700	2.610	2.660	2.536	8,594,400
2025-02-12	2.620	2.660	2.560	2.620	2.498	22,138,900
2025-02-10	2.710	2.720	2.570	2.610	2.488	20,719,900
2025-02-07	2.460	2.750	2.460	2.720	2.593	38,974,801
2025-02-06	2.480	2.480	2.410	2.430	2.317	11,172,300
2025-02-05	2.460	2.510	2.420	2.470	2.355	10,479,300
2025-02-04	2.490	2.520	2.420	2.450	2.336	8,112,000
2025-02-03	2.500	2.540	2.450	2.470	2.355	5,630,300
2025-01-31	2.530	2.590	2.520	2.530	2.412	8,990,100
2025-01-28	2.520	2.550	2.410	2.510	2.393	11,250,700

← NewerPage 7 of 21 · 1,224 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.