Inari Amertron Berhad (KLSE:INARI)
Malaysia · Delayed Price · Currency is MYR 1.420
-0.090 (-5.96%)
At close: Feb 27, 2026
Inari Amertron Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 8,447,300 |
| Feb 25, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 1.35% | 5,794,200 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 7,960,700 |
| Feb 23, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | - | 8,641,700 |
| Feb 20, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 3,030,700 |
| Feb 19, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 7,318,900 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 3,646,100 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.96% | 12,353,000 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 7,051,300 |
| Feb 11, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 6,888,800 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 9,401,400 |
| Feb 9, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 2.63% | 8,153,000 |
| Feb 6, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | - | 8,132,500 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 19,942,700 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 6,014,600 |
| Feb 3, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 9,622,500 |
| Jan 30, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 11,120,800 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 20,437,300 |
| Jan 28, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 20,265,000 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 16,218,300 |
| Jan 26, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -4.47% | 27,631,200 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 9,991,700 |
| Jan 22, 2026 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 14,087,800 |
| Jan 21, 2026 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 12,200,200 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 11,415,700 |
| Jan 19, 2026 | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -4.08% | 7,627,500 |
| Jan 16, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 8,807,900 |
| Jan 15, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.19% | 16,417,400 |
| Jan 14, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 13,761,300 |
| Jan 13, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 10,035,700 |
| Jan 12, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 13,303,800 |
| Jan 9, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | 1.64% | 11,664,500 |
| Jan 8, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 11,775,400 |
| 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 |