Inari Amertron Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2.810 | 2.870 | 2.810 | 2.860 | 2.717 | 6,362,300 |
| 2024-10-30 | 2.850 | 2.910 | 2.830 | 2.880 | 2.736 | 8,029,300 |
| 2024-10-29 | 2.850 | 2.870 | 2.810 | 2.840 | 2.698 | 5,019,900 |
| 2024-10-28 | 2.820 | 2.870 | 2.820 | 2.840 | 2.698 | 4,150,300 |
| 2024-10-25 | 2.850 | 2.850 | 2.810 | 2.820 | 2.679 | 4,872,000 |
| 2024-10-24 | 2.860 | 2.870 | 2.830 | 2.840 | 2.698 | 5,362,000 |
| 2024-10-23 | 2.850 | 2.890 | 2.830 | 2.860 | 2.717 | 4,924,200 |
| 2024-10-22 | 2.860 | 2.880 | 2.830 | 2.850 | 2.708 | 6,632,700 |
| 2024-10-21 | 2.830 | 2.890 | 2.810 | 2.860 | 2.717 | 8,315,900 |
| 2024-10-18 | 2.810 | 2.870 | 2.810 | 2.830 | 2.689 | 6,710,500 |
| 2024-10-17 | 2.730 | 2.810 | 2.730 | 2.810 | 2.670 | 13,363,600 |
| 2024-10-16 | 2.780 | 2.780 | 2.710 | 2.720 | 2.584 | 12,518,700 |
| 2024-10-15 | 2.810 | 2.830 | 2.770 | 2.770 | 2.632 | 8,453,600 |
| 2024-10-14 | 2.840 | 2.850 | 2.770 | 2.800 | 2.660 | 6,385,500 |
| 2024-10-11 | 2.880 | 2.880 | 2.800 | 2.830 | 2.689 | 11,028,500 |
| 2024-10-10 | 2.880 | 2.910 | 2.790 | 2.890 | 2.746 | 10,602,500 |
| 2024-10-09 | 2.950 | 2.980 | 2.840 | 2.860 | 2.717 | 13,891,000 |
| 2024-10-08 | 2.970 | 2.970 | 2.900 | 2.910 | 2.765 | 5,925,600 |
| 2024-10-07 | 2.900 | 3.000 | 2.890 | 2.980 | 2.831 | 5,250,400 |
| 2024-10-04 | 2.920 | 2.920 | 2.850 | 2.880 | 2.736 | 11,331,600 |
| 2024-10-03 | 2.990 | 2.990 | 2.920 | 2.920 | 2.774 | 2,434,800 |
| 2024-10-02 | 2.970 | 2.990 | 2.920 | 2.990 | 2.841 | 3,135,100 |
| 2024-10-01 | 2.910 | 3.000 | 2.900 | 3.000 | 2.850 | 3,500,500 |
| 2024-09-30 | 2.900 | 2.940 | 2.890 | 2.900 | 2.755 | 5,150,900 |
| 2024-09-27 | 2.930 | 2.930 | 2.890 | 2.900 | 2.755 | 5,617,900 |
| 2024-09-26 | 2.960 | 2.960 | 2.890 | 2.950 | 2.803 | 8,060,600 |
| 2024-09-25 | 3.000 | 3.020 | 2.900 | 2.910 | 2.765 | 8,474,800 |
| 2024-09-24 | 3.100 | 3.100 | 2.980 | 2.980 | 2.831 | 11,006,000 |
| 2024-09-23 | 3.090 | 3.100 | 3.030 | 3.100 | 2.945 | 7,373,400 |
| 2024-09-20 | 3.140 | 3.160 | 3.070 | 3.100 | 2.945 | 11,790,700 |
| 2024-09-19 | 3.020 | 3.100 | 2.980 | 3.100 | 2.945 | 9,059,000 |
| 2024-09-18 | 2.960 | 3.010 | 2.950 | 3.010 | 2.860 | 2,592,100 |
| 2024-09-17 | 3.040 | 3.050 | 2.930 | 2.950 | 2.803 | 7,262,300 |
| 2024-09-13 | 3.030 | 3.120 | 2.970 | 3.040 | 2.888 | 12,254,700 |
| 2024-09-12 | 3.000 | 3.020 | 2.960 | 3.000 | 2.850 | 11,616,500 |
| 2024-09-11 | 2.970 | 2.980 | 2.900 | 2.920 | 2.774 | 4,768,100 |
| 2024-09-10 | 3.000 | 3.050 | 2.970 | 2.980 | 2.818 | 11,792,800 |
| 2024-09-09 | 3.000 | 3.010 | 2.950 | 2.970 | 2.809 | 4,576,100 |
| 2024-09-06 | 2.960 | 3.040 | 2.940 | 3.040 | 2.875 | 11,390,600 |
| 2024-09-05 | 3.080 | 3.100 | 2.930 | 2.960 | 2.799 | 14,733,200 |
| 2024-09-04 | 3.100 | 3.140 | 2.990 | 3.070 | 2.903 | 15,344,800 |
| 2024-09-03 | 3.240 | 3.250 | 3.160 | 3.190 | 3.017 | 10,177,300 |
| 2024-09-02 | 3.170 | 3.250 | 3.120 | 3.230 | 3.055 | 7,746,700 |
| 2024-08-30 | 3.050 | 3.180 | 3.050 | 3.150 | 2.979 | 19,962,199 |
| 2024-08-29 | 3.090 | 3.140 | 3.030 | 3.040 | 2.875 | 17,117,699 |
| 2024-08-28 | 3.300 | 3.430 | 3.060 | 3.100 | 2.932 | 24,701,500 |
| 2024-08-27 | 3.370 | 3.420 | 3.360 | 3.370 | 3.187 | 3,282,600 |
| 2024-08-26 | 3.360 | 3.450 | 3.360 | 3.370 | 3.187 | 8,513,300 |
| 2024-08-23 | 3.520 | 3.520 | 3.330 | 3.350 | 3.168 | 12,123,400 |
| 2024-08-22 | 3.480 | 3.540 | 3.480 | 3.520 | 3.329 | 3,699,700 |
| 2024-08-21 | 3.410 | 3.500 | 3.410 | 3.480 | 3.291 | 2,385,800 |
| 2024-08-20 | 3.480 | 3.490 | 3.380 | 3.430 | 3.244 | 10,678,300 |
| 2024-08-19 | 3.570 | 3.570 | 3.430 | 3.470 | 3.282 | 4,317,200 |
| 2024-08-16 | 3.520 | 3.560 | 3.520 | 3.550 | 3.357 | 7,898,200 |
| 2024-08-15 | 3.600 | 3.610 | 3.470 | 3.480 | 3.291 | 4,681,900 |
| 2024-08-14 | 3.650 | 3.660 | 3.590 | 3.600 | 3.404 | 4,643,400 |
| 2024-08-13 | 3.600 | 3.620 | 3.540 | 3.600 | 3.404 | 4,803,900 |
| 2024-08-12 | 3.580 | 3.660 | 3.550 | 3.570 | 3.376 | 7,349,100 |
| 2024-08-09 | 3.480 | 3.580 | 3.480 | 3.570 | 3.376 | 9,060,900 |
| 2024-08-08 | 3.350 | 3.470 | 3.340 | 3.400 | 3.215 | 7,870,500 |
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.