Skip to main content
logo
Inari Amertron Berhad (KLSE:INARI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.610
+0.100 (3.98%)
At close: Oct 27, 2025

Inari Amertron Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.582.632.562.612.613.98%25,057,600
Oct 24, 20252.482.532.472.512.510.80%11,096,100
Oct 23, 20252.442.492.412.492.491.22%7,750,300
Oct 22, 20252.512.512.432.462.46-1.99%7,745,300
Oct 21, 20252.492.532.452.512.514.58%23,896,300
Oct 17, 20252.492.502.362.402.40-4.00%17,143,900
Oct 16, 20252.392.522.392.502.504.60%25,696,700
Oct 15, 20252.332.412.332.392.393.02%13,311,100
Oct 14, 20252.432.432.312.322.32-2.93%16,202,100
Oct 13, 20252.372.422.322.392.39-2.05%15,235,500
Oct 10, 20252.462.482.432.442.44-1.21%12,207,100
Oct 9, 20252.372.492.352.472.474.22%32,210,900
Oct 8, 20252.362.382.312.372.370.42%7,425,900
Oct 7, 20252.332.372.292.362.361.72%17,737,800
Oct 6, 20252.372.382.252.322.32-1.69%15,989,000
Oct 3, 20252.352.382.312.362.360.43%15,951,000
Oct 2, 20252.142.352.142.352.3511.37%45,055,000
Oct 1, 20252.082.142.072.112.111.93%12,048,800
Sep 30, 20252.082.112.062.072.07-0.48%6,768,000
Sep 29, 20252.102.112.062.082.08-0.95%7,291,800
Sep 26, 20252.152.152.082.102.10-2.33%13,832,100
Sep 25, 20252.202.212.152.152.15-2.27%6,755,200
Sep 24, 20252.152.202.142.202.201.85%8,743,600
Sep 23, 20252.172.202.152.162.16-11,168,500
Sep 22, 20252.172.192.122.162.16-9,406,000
Sep 19, 20252.122.172.092.162.161.89%21,206,500
Sep 18, 20252.082.142.062.122.122.42%12,379,300
Sep 17, 20252.072.142.072.072.07-18,898,400
Sep 12, 20252.052.092.042.072.061.47%12,179,800
Sep 11, 20252.032.062.022.042.030.49%7,449,200
Sep 10, 20252.062.062.012.032.02-0.98%4,479,100
Sep 9, 20252.042.052.002.052.040.99%8,223,200
Sep 8, 20252.002.052.002.032.022.01%9,142,100
Sep 4, 20252.052.071.971.991.98-2.45%13,039,400
Sep 3, 20251.992.041.982.042.032.51%9,900,700
Sep 2, 20252.032.031.961.991.98-1.97%6,029,100
Aug 29, 20251.962.051.952.032.022.53%12,221,200
Aug 28, 20252.032.031.971.981.97-2.46%5,813,000
Aug 27, 20251.992.041.972.032.022.53%13,211,700
Aug 26, 20251.982.041.931.981.97-16,781,200
Aug 25, 20251.941.981.911.981.973.13%22,213,900
Aug 22, 20251.911.921.861.921.910.52%14,804,700
Aug 21, 20251.931.941.891.911.90-1.55%9,552,700
Aug 20, 20251.941.941.881.941.93-0.51%11,165,100
Aug 19, 20251.941.961.911.951.941.04%9,748,800
Aug 18, 20251.951.951.901.931.92-1.03%8,268,000
Aug 15, 20251.941.971.911.951.940.52%8,601,400
Aug 14, 20251.991.991.921.941.93-2.51%8,805,700
Aug 13, 20251.901.991.891.991.985.85%21,703,200
Aug 12, 20251.901.921.861.881.87-0.53%10,184,900