Inari Amertron Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.600	2.670	2.600	2.660	2.660	8,719,500
2026-10-15	2.600	2.630	2.540	2.570	2.570	27,041,900
2026-10-14	2.700	2.720	2.650	2.690	2.690	12,579,100
2026-10-13	2.840	2.840	2.650	2.710	2.710	27,707,000
2026-10-12	2.780	2.880	2.780	2.860	2.860	24,973,500
2026-10-09	2.750	2.780	2.730	2.770	2.770	14,805,900
2026-10-08	2.760	2.790	2.690	2.780	2.780	22,885,700
2026-10-07	2.670	2.800	2.650	2.780	2.780	28,144,801
2026-10-06	2.580	2.680	2.560	2.670	2.670	21,884,300
2026-10-05	2.580	2.620	2.560	2.570	2.570	14,710,500
2026-10-02	2.510	2.590	2.500	2.580	2.580	9,953,300
2026-10-01	2.500	2.530	2.480	2.510	2.510	11,613,200
2026-09-30	2.500	2.520	2.470	2.500	2.500	15,951,500
2026-09-29	2.520	2.570	2.490	2.510	2.510	21,953,300
2026-09-28	2.640	2.640	2.450	2.550	2.550	51,464,400
2026-09-25	2.610	2.670	2.610	2.660	2.660	7,628,300
2026-09-24	2.650	2.670	2.600	2.610	2.610	5,833,900
2026-09-23	2.700	2.710	2.660	2.680	2.680	5,567,800
2026-09-22	2.680	2.720	2.640	2.700	2.700	15,174,400
2026-09-21	2.640	2.690	2.610	2.660	2.660	13,146,100
2026-09-18	2.560	2.640	2.540	2.640	2.640	26,159,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.