Inari Amertron Berhad (KLSE:INARI)
Malaysia · Delayed Price · Currency is MYR 1.990
+0.110 (5.85%)
At close: Aug 13, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | 5.85% | 21,703,200 |
| Aug 12, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -0.53% | 10,184,900 |
| Aug 11, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 9,773,800 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -1.06% | 11,224,900 |
| Aug 7, 2025 | 1.87 | 1.94 | 1.84 | 1.89 | 1.89 | 1.61% | 32,538,400 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.83 | 1.86 | 1.86 | -5.58% | 54,858,700 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.01% | 19,736,100 |
| Aug 4, 2025 | 2.10 | 2.11 | 1.97 | 1.99 | 1.99 | -6.57% | 61,241,400 |
| Aug 1, 2025 | 2.15 | 2.17 | 2.09 | 2.13 | 2.13 | 0.95% | 17,322,800 |
| Jul 31, 2025 | 2.05 | 2.17 | 2.01 | 2.11 | 2.11 | 2.93% | 28,564,800 |
| Jul 30, 2025 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 2.50% | 5,800,600 |
| Jul 29, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.48% | 5,126,200 |
| Jul 28, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.50% | 6,319,500 |
| Jul 25, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.48% | 7,819,800 |
| Jul 24, 2025 | 2.06 | 2.09 | 2.01 | 2.03 | 2.03 | - | 10,868,000 |
| Jul 23, 2025 | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | 2.01% | 8,020,400 |
| Jul 22, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -1.97% | 4,858,700 |
| Jul 21, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 7,502,200 |
| Jul 18, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 3.03% | 8,439,400 |
| Jul 17, 2025 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 13,671,400 |
| Jul 16, 2025 | 2.06 | 2.07 | 1.99 | 2.01 | 2.01 | -2.43% | 6,214,700 |
| Jul 15, 2025 | 2.06 | 2.09 | 2.03 | 2.06 | 2.06 | - | 16,385,800 |
| Jul 14, 2025 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | 1.48% | 14,261,900 |
| Jul 11, 2025 | 1.92 | 2.03 | 1.90 | 2.03 | 2.03 | 6.28% | 23,252,500 |
| Jul 10, 2025 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 18,845,700 |
| Jul 9, 2025 | 1.94 | 1.97 | 1.90 | 1.93 | 1.93 | - | 20,105,800 |
| Jul 8, 2025 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -5.85% | 32,025,700 |
| Jul 7, 2025 | 2.00 | 2.06 | 1.96 | 2.05 | 2.05 | -1.44% | 12,980,700 |
| Jul 4, 2025 | 2.16 | 2.19 | 2.07 | 2.08 | 2.08 | -3.26% | 21,108,800 |
| Jul 3, 2025 | 2.01 | 2.17 | 1.99 | 2.15 | 2.15 | 7.50% | 44,639,000 |
| Jul 2, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | -0.50% | 15,978,400 |
| Jul 1, 2025 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 8,177,400 |
| Jun 30, 2025 | 2.07 | 2.08 | 2.00 | 2.02 | 2.02 | -0.49% | 13,594,000 |
| Jun 26, 2025 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 3.05% | 12,521,300 |
| Jun 25, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 1.55% | 6,149,300 |
| Jun 24, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 2.65% | 7,211,600 |
| Jun 23, 2025 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | 1.07% | 4,647,400 |
| Jun 20, 2025 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -4.10% | 13,341,600 |
| Jun 19, 2025 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 6,252,700 |
| Jun 18, 2025 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 4,257,400 |
| Jun 17, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 5,080,900 |
| Jun 16, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | -1.01% | 16,124,300 |
| Jun 13, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -3.41% | 10,214,700 |
| Jun 12, 2025 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 8,149,300 |
| Jun 11, 2025 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 8,944,300 |
| Jun 10, 2025 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | 2.02% | 7,284,200 |
| Jun 9, 2025 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 6,809,100 |
| Jun 6, 2025 | 1.96 | 1.98 | 1.94 | 1.97 | 1.96 | - | 5,119,700 |
| Jun 5, 2025 | 1.92 | 1.98 | 1.91 | 1.97 | 1.96 | 2.60% | 10,595,000 |
| Jun 4, 2025 | 1.92 | 1.92 | 1.88 | 1.92 | 1.91 | 1.05% | 4,830,700 |