Inari Amertron Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.27	2.31	2.21	2.26	2.26	0.44%	29,948,300
Jun 29, 2026	2.17	2.26	2.15	2.25	2.25	2.27%	11,655,800
Jun 26, 2026	2.23	2.25	2.16	2.20	2.20	-2.22%	16,835,000
Jun 25, 2026	2.20	2.28	2.20	2.25	2.25	2.74%	21,673,100
Jun 24, 2026	2.17	2.21	2.12	2.19	2.19	0.46%	15,966,700
Jun 23, 2026	2.27	2.27	2.16	2.18	2.18	-3.96%	13,425,800
Jun 22, 2026	2.25	2.31	2.23	2.27	2.27	0.89%	23,232,200
Jun 19, 2026	2.23	2.29	2.22	2.25	2.25	1.35%	21,770,800
Jun 18, 2026	2.28	2.29	2.18	2.22	2.22	-1.77%	14,365,100
Jun 16, 2026	2.29	2.31	2.25	2.26	2.26	-1.31%	21,089,300
Jun 15, 2026	2.19	2.33	2.19	2.29	2.29	6.02%	35,975,100
Jun 12, 2026	2.22	2.23	2.15	2.16	2.16	-1.37%	35,653,300
Jun 11, 2026	2.23	2.24	2.19	2.20	2.19	-2.22%	15,591,100
Jun 10, 2026	2.26	2.26	2.21	2.25	2.24	-0.88%	13,030,700
Jun 9, 2026	2.22	2.27	2.17	2.27	2.26	1.79%	11,783,300
Jun 8, 2026	2.17	2.24	2.12	2.23	2.22	-0.89%	20,586,300
Jun 5, 2026	2.32	2.33	2.24	2.25	2.24	-3.02%	16,938,400
Jun 4, 2026	2.31	2.34	2.27	2.32	2.31	-1.69%	23,661,900
Jun 3, 2026	2.35	2.42	2.32	2.36	2.35	0.85%	20,312,700
May 29, 2026	2.34	2.42	2.29	2.34	2.33	-0.43%	32,894,600
May 28, 2026	2.21	2.36	2.20	2.35	2.34	5.86%	66,467,100
May 26, 2026	1.90	2.23	1.87	2.22	2.21	12.12%	123,424,700
May 25, 2026	1.99	2.00	1.93	1.98	1.97	0.51%	10,428,400
May 22, 2026	1.88	2.00	1.88	1.97	1.96	5.35%	23,347,500
May 21, 2026	1.88	1.91	1.86	1.87	1.86	-	10,912,900
May 20, 2026	1.88	1.90	1.84	1.87	1.86	-0.53%	9,110,800
May 19, 2026	1.89	1.90	1.86	1.88	1.87	-0.53%	10,643,700
May 18, 2026	1.89	1.91	1.84	1.89	1.88	-2.07%	13,703,800
May 15, 2026	1.98	1.99	1.88	1.93	1.92	-2.03%	18,160,200
May 14, 2026	1.96	1.98	1.92	1.97	1.96	1.03%	23,019,400
May 13, 2026	1.88	1.96	1.86	1.95	1.94	3.17%	22,251,600
May 12, 2026	1.92	1.95	1.89	1.89	1.88	-1.05%	22,147,600
May 11, 2026	1.95	1.96	1.88	1.91	1.90	-0.52%	21,970,600
May 8, 2026	1.98	1.99	1.91	1.92	1.91	-3.52%	24,295,000
May 7, 2026	2.05	2.08	1.98	1.99	1.98	-1.00%	25,404,000
May 6, 2026	1.99	2.02	1.98	2.01	2.00	3.08%	29,722,400
May 5, 2026	1.96	1.98	1.92	1.95	1.94	-1.02%	22,133,000
May 4, 2026	2.02	2.03	1.95	1.97	1.96	-	15,652,500
Apr 30, 2026	2.05	2.06	1.95	1.97	1.96	-3.90%	27,360,000
Apr 29, 2026	2.11	2.11	2.01	2.05	2.04	-2.84%	44,138,900
Apr 28, 2026	2.07	2.12	2.01	2.11	2.10	2.43%	35,498,100
Apr 27, 2026	1.83	2.11	1.83	2.06	2.05	13.19%	112,957,400
Apr 24, 2026	1.82	1.84	1.80	1.82	1.81	-	13,662,200
Apr 23, 2026	1.81	1.85	1.80	1.82	1.81	1.68%	27,381,900
Apr 22, 2026	1.81	1.83	1.77	1.79	1.78	-1.65%	21,381,800
Apr 21, 2026	1.78	1.83	1.76	1.82	1.81	2.82%	45,506,300
Apr 20, 2026	1.65	1.79	1.65	1.77	1.76	7.27%	75,613,700
Apr 17, 2026	1.67	1.67	1.61	1.65	1.64	-	13,096,000
Apr 16, 2026	1.55	1.68	1.55	1.65	1.64	7.84%	58,001,900
Apr 15, 2026	1.50	1.54	1.49	1.53	1.52	3.38%	25,720,500