Inari Amertron Berhad (KLSE:INARI)
Malaysia · Delayed Price · Currency is MYR 2.080
-0.020 (-0.95%)
At close: Sep 29, 2025
Inari Amertron Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | -0.95% | 7,291,800 |
| Sep 26, 2025 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | -2.33% | 13,832,100 |
| Sep 25, 2025 | 2.20 | 2.21 | 2.15 | 2.15 | 2.15 | -2.27% | 6,755,200 |
| Sep 24, 2025 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 8,743,600 |
| Sep 23, 2025 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | - | 11,168,500 |
| Sep 22, 2025 | 2.17 | 2.19 | 2.12 | 2.16 | 2.16 | - | 9,406,000 |
| Sep 19, 2025 | 2.12 | 2.17 | 2.09 | 2.16 | 2.16 | 1.89% | 21,206,500 |
| Sep 18, 2025 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 12,379,300 |
| Sep 17, 2025 | 2.07 | 2.14 | 2.07 | 2.07 | 2.07 | - | 18,898,400 |
| Sep 12, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | 2.06 | 1.47% | 12,179,800 |
| Sep 11, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.03 | 0.49% | 7,449,200 |
| Sep 10, 2025 | 2.06 | 2.06 | 2.01 | 2.03 | 2.02 | -0.98% | 4,479,100 |
| Sep 9, 2025 | 2.04 | 2.05 | 2.00 | 2.05 | 2.04 | 0.99% | 8,223,200 |
| Sep 8, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.02 | 2.01% | 9,142,100 |
| Sep 4, 2025 | 2.05 | 2.07 | 1.97 | 1.99 | 1.98 | -2.45% | 13,039,400 |
| Sep 3, 2025 | 1.99 | 2.04 | 1.98 | 2.04 | 2.03 | 2.51% | 9,900,700 |
| Sep 2, 2025 | 2.03 | 2.03 | 1.96 | 1.99 | 1.98 | -1.97% | 6,029,100 |
| Aug 29, 2025 | 1.96 | 2.05 | 1.95 | 2.03 | 2.02 | 2.53% | 12,221,200 |
| Aug 28, 2025 | 2.03 | 2.03 | 1.97 | 1.98 | 1.97 | -2.46% | 5,813,000 |
| Aug 27, 2025 | 1.99 | 2.04 | 1.97 | 2.03 | 2.02 | 2.53% | 13,211,700 |
| Aug 26, 2025 | 1.98 | 2.04 | 1.93 | 1.98 | 1.97 | - | 16,781,200 |
| Aug 25, 2025 | 1.94 | 1.98 | 1.91 | 1.98 | 1.97 | 3.13% | 22,213,900 |
| Aug 22, 2025 | 1.91 | 1.92 | 1.86 | 1.92 | 1.91 | 0.52% | 14,804,700 |
| Aug 21, 2025 | 1.93 | 1.94 | 1.89 | 1.91 | 1.90 | -1.55% | 9,552,700 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.88 | 1.94 | 1.93 | -0.51% | 11,165,100 |
| Aug 19, 2025 | 1.94 | 1.96 | 1.91 | 1.95 | 1.94 | 1.04% | 9,748,800 |
| Aug 18, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.92 | -1.03% | 8,268,000 |
| Aug 15, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.94 | 0.52% | 8,601,400 |
| Aug 14, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.93 | -2.51% | 8,805,700 |
| Aug 13, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.98 | 5.85% | 21,703,200 |
| Aug 12, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.87 | -0.53% | 10,184,900 |
| Aug 11, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.88 | 1.07% | 9,773,800 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.86 | -1.06% | 11,224,900 |
| Aug 7, 2025 | 1.87 | 1.94 | 1.84 | 1.89 | 1.88 | 1.61% | 32,538,400 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.83 | 1.86 | 1.85 | -5.58% | 54,858,700 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.96 | 1.97 | 1.96 | -1.01% | 19,736,100 |
| Aug 4, 2025 | 2.10 | 2.11 | 1.97 | 1.99 | 1.98 | -6.57% | 61,241,400 |
| Aug 1, 2025 | 2.15 | 2.17 | 2.09 | 2.13 | 2.12 | 0.95% | 17,322,800 |
| Jul 31, 2025 | 2.05 | 2.17 | 2.01 | 2.11 | 2.10 | 2.93% | 28,564,800 |
| Jul 30, 2025 | 2.00 | 2.05 | 1.98 | 2.05 | 2.04 | 2.50% | 5,800,600 |
| Jul 29, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 1.99 | -1.48% | 5,126,200 |
| Jul 28, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.02 | 1.50% | 6,319,500 |
| Jul 25, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 1.99 | -1.48% | 7,819,800 |
| Jul 24, 2025 | 2.06 | 2.09 | 2.01 | 2.03 | 2.02 | - | 10,868,000 |
| Jul 23, 2025 | 2.01 | 2.05 | 1.99 | 2.03 | 2.02 | 2.01% | 8,020,400 |
| Jul 22, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.98 | -1.97% | 4,858,700 |
| Jul 21, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.02 | -0.49% | 7,502,200 |
| Jul 18, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.03 | 3.03% | 8,439,400 |
| Jul 17, 2025 | 1.98 | 2.01 | 1.97 | 1.98 | 1.97 | -1.49% | 13,671,400 |
| Jul 16, 2025 | 2.06 | 2.07 | 1.99 | 2.01 | 2.00 | -2.43% | 6,214,700 |