Inari Amertron Berhad (KLSE:INARI)
Malaysia · Delayed Price · Currency is MYR 1.830
+0.040 (2.23%)
At close: Jan 8, 2026
Inari Amertron Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 10,805,800 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 2.84% | 13,804,600 |
| Jan 5, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 7,369,800 |
| Jan 2, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 24,753,900 |
| Dec 31, 2025 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 36,627,600 |
| Dec 30, 2025 | 1.74 | 1.78 | 1.69 | 1.70 | 1.70 | -2.30% | 20,732,900 |
| Dec 29, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 9,938,400 |
| Dec 26, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 13,984,500 |
| Dec 24, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 6,461,300 |
| Dec 23, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.71% | 6,134,000 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 7,261,100 |
| Dec 19, 2025 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -1.68% | 9,148,700 |
| Dec 18, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | - | 4,895,800 |
| Dec 17, 2025 | 1.74 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 15,301,800 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.76 | -3.28% | 20,310,700 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.82 | - | 7,806,300 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.82 | -0.54% | 18,575,800 |
| Dec 11, 2025 | 1.87 | 1.89 | 1.84 | 1.84 | 1.83 | -0.54% | 17,641,400 |
| Dec 10, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.84 | - | 11,194,000 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.84 | -0.54% | 10,746,900 |
| Dec 8, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 1.85 | 1.64% | 8,961,500 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.82 | -1.08% | 19,632,400 |
| Dec 4, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.84 | -2.12% | 17,200,600 |
| Dec 3, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | 1.88 | 0.53% | 22,409,700 |
| Dec 2, 2025 | 1.95 | 1.98 | 1.85 | 1.88 | 1.87 | -2.59% | 30,530,900 |
| Dec 1, 2025 | 2.18 | 2.18 | 1.93 | 1.93 | 1.92 | -11.87% | 48,854,600 |
| Nov 28, 2025 | 2.29 | 2.32 | 2.18 | 2.19 | 2.17 | -7.98% | 31,299,000 |
| Nov 27, 2025 | 2.38 | 2.39 | 2.36 | 2.38 | 2.36 | - | 3,669,500 |
| Nov 26, 2025 | 2.40 | 2.43 | 2.37 | 2.38 | 2.36 | -1.24% | 4,375,500 |
| Nov 25, 2025 | 2.41 | 2.43 | 2.39 | 2.41 | 2.39 | 0.84% | 5,905,900 |
| Nov 24, 2025 | 2.42 | 2.43 | 2.37 | 2.39 | 2.37 | -1.24% | 4,824,400 |
| Nov 21, 2025 | 2.38 | 2.42 | 2.33 | 2.42 | 2.40 | - | 6,819,200 |
| Nov 20, 2025 | 2.43 | 2.44 | 2.40 | 2.42 | 2.40 | 0.41% | 8,059,400 |
| Nov 19, 2025 | 2.40 | 2.41 | 2.31 | 2.41 | 2.39 | - | 11,503,100 |
| Nov 18, 2025 | 2.38 | 2.41 | 2.35 | 2.41 | 2.39 | - | 7,914,200 |
| Nov 17, 2025 | 2.42 | 2.45 | 2.40 | 2.41 | 2.39 | - | 4,910,600 |
| Nov 14, 2025 | 2.47 | 2.48 | 2.40 | 2.41 | 2.39 | -4.37% | 10,636,400 |
| Nov 13, 2025 | 2.53 | 2.55 | 2.51 | 2.52 | 2.50 | -0.79% | 3,846,500 |
| Nov 12, 2025 | 2.52 | 2.56 | 2.51 | 2.54 | 2.52 | 0.79% | 3,364,700 |
| Nov 11, 2025 | 2.56 | 2.58 | 2.52 | 2.52 | 2.50 | -0.79% | 4,693,300 |
| Nov 10, 2025 | 2.51 | 2.58 | 2.49 | 2.54 | 2.52 | 1.20% | 6,326,300 |
| Nov 7, 2025 | 2.41 | 2.51 | 2.40 | 2.51 | 2.49 | 3.29% | 7,491,700 |
| Nov 6, 2025 | 2.48 | 2.53 | 2.41 | 2.43 | 2.41 | -2.02% | 10,447,100 |
| Nov 5, 2025 | 2.43 | 2.48 | 2.39 | 2.48 | 2.46 | 0.40% | 14,143,800 |
| Nov 4, 2025 | 2.53 | 2.54 | 2.45 | 2.47 | 2.45 | -2.37% | 8,390,900 |
| Nov 3, 2025 | 2.64 | 2.64 | 2.51 | 2.53 | 2.51 | -3.44% | 9,062,900 |
| Oct 31, 2025 | 2.61 | 2.64 | 2.59 | 2.62 | 2.60 | 0.38% | 8,242,700 |
| Oct 30, 2025 | 2.65 | 2.65 | 2.59 | 2.61 | 2.59 | -1.14% | 8,726,900 |
| Oct 29, 2025 | 2.64 | 2.67 | 2.61 | 2.64 | 2.62 | - | 12,664,100 |
| Oct 28, 2025 | 2.61 | 2.65 | 2.59 | 2.64 | 2.62 | 1.15% | 18,353,900 |