Inari Amertron Bhd historical data

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

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
2026-09-17	2.540	2.590	2.510	2.540	2.540	14,901,500
2026-09-16	2.540	2.540	2.540	2.540	2.540	0
2026-09-15	2.550	2.600	2.520	2.540	2.540	9,203,000
2026-09-14	2.610	2.630	2.510	2.560	2.560	19,325,900
2026-09-11	2.660	2.670	2.560	2.660	2.646	23,539,199
2026-09-10	2.650	2.710	2.640	2.670	2.656	16,819,801
2026-09-09	2.700	2.720	2.620	2.650	2.636	11,394,100
2026-09-08	2.610	2.710	2.590	2.700	2.685	34,320,898
2026-09-07	2.580	2.640	2.580	2.610	2.596	15,270,400
2026-09-04	2.610	2.650	2.540	2.580	2.566	18,535,199
2026-09-03	2.550	2.620	2.550	2.610	2.596	15,657,300
2026-09-02	2.590	2.590	2.490	2.550	2.536	21,379,900
2026-09-01	2.560	2.740	2.550	2.610	2.596	54,640,699
2026-08-28	2.460	2.600	2.410	2.560	2.546	52,980,301
2026-08-27	2.410	2.510	2.410	2.500	2.487	25,325,100
2026-08-26	2.260	2.450	2.260	2.400	2.387	34,278,500
2026-08-24	2.270	2.280	2.240	2.260	2.248	9,306,600
2026-08-21	2.220	2.290	2.180	2.270	2.258	14,794,500
2026-08-20	2.300	2.310	2.200	2.220	2.208	22,923,500
2026-08-19	2.370	2.370	2.280	2.290	2.278	21,353,000
2026-08-18	2.420	2.430	2.360	2.370	2.357	11,405,500
2026-08-17	2.420	2.450	2.380	2.420	2.407	13,191,600
2026-08-14	2.440	2.460	2.420	2.420	2.407	8,893,600
2026-08-13	2.510	2.510	2.400	2.440	2.427	19,862,500
2026-08-12	2.490	2.530	2.460	2.500	2.487	20,832,801
2026-08-11	2.520	2.520	2.450	2.500	2.487	15,694,700
2026-08-10	2.400	2.520	2.400	2.520	2.506	29,277,801
2026-08-07	2.450	2.450	2.350	2.400	2.387	42,816,000
2026-08-06	2.410	2.450	2.380	2.450	2.437	26,125,000
2026-08-05	2.260	2.430	2.260	2.410	2.397	69,940,797
2026-08-04	2.210	2.240	2.190	2.210	2.198	8,935,700
2026-08-03	2.220	2.230	2.170	2.190	2.178	14,169,700
2026-07-31	2.160	2.250	2.160	2.220	2.208	27,122,500
2026-07-30	2.110	2.140	2.090	2.120	2.109	12,615,000
2026-07-29	2.180	2.180	2.130	2.140	2.129	16,950,699
2026-07-28	2.200	2.210	2.150	2.170	2.158	15,682,200
2026-07-27	2.220	2.250	2.200	2.230	2.218	12,450,900
2026-07-24	2.220	2.220	2.180	2.200	2.188	8,561,400
2026-07-23	2.290	2.300	2.230	2.230	2.218	10,580,200

Page 1 of 3 · 123 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.