Inari Amertron Berhad (KLSE:INARI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.030
+0.040 (2.01%)
At close: Sep 8, 2025

Inari Amertron Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252.002.052.002.032.032.01%9,142,100
Sep 4, 20252.052.071.971.991.99-2.45%13,039,400
Sep 3, 20251.992.041.982.042.042.51%9,900,700
Sep 2, 20252.032.031.961.991.99-1.97%6,029,100
Aug 29, 20251.962.051.952.032.032.53%12,221,200
Aug 28, 20252.032.031.971.981.98-2.46%5,813,000
Aug 27, 20251.992.041.972.032.032.53%13,211,700
Aug 26, 20251.982.041.931.981.98-16,781,200
Aug 25, 20251.941.981.911.981.983.13%22,213,900
Aug 22, 20251.911.921.861.921.920.52%14,804,700
Aug 21, 20251.931.941.891.911.91-1.55%9,552,700
Aug 20, 20251.941.941.881.941.94-0.51%11,165,100
Aug 19, 20251.941.961.911.951.951.04%9,748,800
Aug 18, 20251.951.951.901.931.93-1.03%8,268,000
Aug 15, 20251.941.971.911.951.950.52%8,601,400
Aug 14, 20251.991.991.921.941.94-2.51%8,805,700
Aug 13, 20251.901.991.891.991.995.85%21,703,200
Aug 12, 20251.901.921.861.881.88-0.53%10,184,900
Aug 11, 20251.871.921.851.891.891.07%9,773,800
Aug 8, 20251.871.881.841.871.87-1.06%11,224,900
Aug 7, 20251.871.941.841.891.891.61%32,538,400
Aug 6, 20251.961.961.831.861.86-5.58%54,858,700
Aug 5, 20252.022.021.961.971.97-1.01%19,736,100
Aug 4, 20252.102.111.971.991.99-6.57%61,241,400
Aug 1, 20252.152.172.092.132.130.95%17,322,800
Jul 31, 20252.052.172.012.112.112.93%28,564,800
Jul 30, 20252.002.051.982.052.052.50%5,800,600
Jul 29, 20252.042.041.992.002.00-1.48%5,126,200
Jul 28, 20252.012.042.012.032.031.50%6,319,500
Jul 25, 20252.042.041.992.002.00-1.48%7,819,800
Jul 24, 20252.062.092.012.032.03-10,868,000
Jul 23, 20252.012.051.992.032.032.01%8,020,400
Jul 22, 20252.042.051.991.991.99-1.97%4,858,700
Jul 21, 20252.032.042.002.032.03-0.49%7,502,200
Jul 18, 20252.002.052.002.042.043.03%8,439,400
Jul 17, 20251.982.011.971.981.98-1.49%13,671,400
Jul 16, 20252.062.071.992.012.01-2.43%6,214,700
Jul 15, 20252.062.092.032.062.06-16,385,800
Jul 14, 20252.022.061.982.062.061.48%14,261,900
Jul 11, 20251.922.031.902.032.036.28%23,252,500
Jul 10, 20251.961.961.891.911.91-1.04%18,845,700
Jul 9, 20251.941.971.901.931.93-20,105,800
Jul 8, 20252.012.011.931.931.93-5.85%32,025,700
Jul 7, 20252.002.061.962.052.05-1.44%12,980,700
Jul 4, 20252.162.192.072.082.08-3.26%21,108,800
Jul 3, 20252.012.171.992.152.157.50%44,639,000
Jul 2, 20251.992.021.972.002.00-0.50%15,978,400
Jul 1, 20252.032.031.992.012.01-0.50%8,177,400
Jun 30, 20252.072.082.002.022.02-0.49%13,594,000
Jun 26, 20251.972.051.972.032.033.05%12,521,300