Inari Amertron Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.560	2.600	2.530	2.570	2.450	6,882,900
2025-01-24	2.630	2.630	2.530	2.550	2.431	12,097,000
2025-01-23	2.670	2.690	2.580	2.620	2.498	13,001,400
2025-01-22	2.760	2.770	2.650	2.670	2.545	10,554,500
2025-01-21	2.660	2.770	2.650	2.740	2.612	17,274,801
2025-01-20	2.730	2.730	2.660	2.660	2.536	11,271,400
2025-01-17	2.730	2.740	2.660	2.730	2.603	8,747,200
2025-01-16	2.700	2.770	2.680	2.740	2.612	7,322,000
2025-01-15	2.720	2.760	2.620	2.630	2.507	15,988,600
2025-01-14	2.790	2.830	2.720	2.720	2.593	10,891,600
2025-01-13	2.800	2.810	2.780	2.780	2.650	8,137,600
2025-01-10	2.850	2.880	2.810	2.820	2.688	8,228,700
2025-01-09	2.900	2.920	2.820	2.850	2.717	9,163,000
2025-01-08	2.980	2.980	2.870	2.900	2.765	10,063,600
2025-01-07	2.960	3.020	2.960	2.990	2.850	9,118,800
2025-01-06	2.970	2.980	2.910	2.950	2.812	9,133,600
2025-01-03	3.050	3.070	2.970	2.980	2.841	10,818,700
2025-01-02	3.050	3.100	3.040	3.050	2.908	6,470,300
2024-12-31	3.050	3.080	3.040	3.060	2.917	5,627,200
2024-12-30	3.090	3.110	3.040	3.060	2.917	5,682,100
2024-12-27	3.080	3.130	3.080	3.100	2.955	3,318,500
2024-12-26	3.060	3.090	3.040	3.080	2.936	3,593,900
2024-12-24	3.050	3.090	3.040	3.050	2.908	2,157,700
2024-12-23	3.040	3.100	3.040	3.050	2.908	4,645,400
2024-12-20	3.090	3.100	3.030	3.030	2.889	6,817,400
2024-12-19	3.040	3.090	3.010	3.090	2.946	5,263,000
2024-12-18	3.120	3.130	3.060	3.080	2.936	4,580,900
2024-12-17	3.110	3.140	3.070	3.120	2.974	8,270,200
2024-12-16	3.150	3.200	3.030	3.100	2.955	13,141,800
2024-12-13	3.100	3.170	3.020	3.170	3.022	20,840,900
2024-12-12	2.990	3.020	2.980	3.000	2.860	15,859,500
2024-12-11	2.990	2.990	2.950	2.970	2.831	5,981,700
2024-12-10	2.970	3.000	2.940	2.990	2.841	10,393,800
2024-12-09	2.950	2.980	2.930	2.970	2.822	9,691,400
2024-12-06	2.950	2.950	2.910	2.950	2.803	7,754,800
2024-12-05	2.950	2.980	2.930	2.940	2.793	8,420,000
2024-12-04	2.860	2.950	2.850	2.950	2.803	12,906,800
2024-12-03	2.780	2.860	2.780	2.860	2.717	11,578,200
2024-12-02	2.750	2.800	2.750	2.770	2.632	9,454,900
2024-11-29	2.840	2.850	2.760	2.760	2.622	16,080,600
2024-11-28	2.970	2.970	2.840	2.850	2.708	18,781,199
2024-11-27	2.950	2.990	2.930	2.970	2.822	8,935,700
2024-11-26	2.930	2.970	2.900	2.950	2.803	5,080,800
2024-11-25	2.880	2.940	2.880	2.930	2.784	15,131,200
2024-11-22	2.900	2.900	2.860	2.860	2.717	4,199,200
2024-11-21	2.950	2.960	2.880	2.900	2.755	5,462,700
2024-11-20	2.920	2.980	2.920	2.950	2.803	7,205,700
2024-11-19	2.980	2.990	2.900	2.910	2.765	4,970,100
2024-11-18	2.900	2.980	2.850	2.980	2.831	5,227,800
2024-11-15	2.990	3.000	2.900	2.900	2.755	6,610,400
2024-11-14	3.000	3.020	2.960	2.980	2.831	4,584,100
2024-11-13	3.000	3.020	2.960	3.000	2.850	4,591,900
2024-11-12	2.970	3.030	2.960	3.000	2.850	9,116,800
2024-11-11	3.130	3.130	2.960	2.970	2.822	8,810,000
2024-11-08	3.170	3.180	3.050	3.130	2.974	12,264,600
2024-11-07	3.050	3.220	3.040	3.190	3.031	54,491,301
2024-11-06	2.870	3.000	2.830	2.990	2.841	20,658,000
2024-11-05	2.850	2.870	2.800	2.870	2.727	6,005,700
2024-11-04	2.860	2.870	2.820	2.840	2.698	4,215,200
2024-11-01	2.810	2.870	2.810	2.860	2.717	6,362,300

← NewerPage 8 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.