Inari Amertron Berhad (KLSE:INARI)
Malaysia · Delayed Price · Currency is MYR 1.880
-0.010 (-0.53%)
At close: May 19, 2026
Inari Amertron Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.89 | 1.91 | 1.84 | 1.89 | 1.89 | -2.07% | 13,703,800 |
| May 15, 2026 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -2.03% | 18,160,200 |
| May 14, 2026 | 1.96 | 1.98 | 1.92 | 1.97 | 1.97 | 1.03% | 23,019,400 |
| May 13, 2026 | 1.88 | 1.96 | 1.86 | 1.95 | 1.95 | 3.17% | 22,251,600 |
| May 12, 2026 | 1.92 | 1.95 | 1.89 | 1.89 | 1.89 | -1.05% | 22,147,600 |
| May 11, 2026 | 1.95 | 1.96 | 1.88 | 1.91 | 1.91 | -0.52% | 21,970,600 |
| May 8, 2026 | 1.98 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 24,295,000 |
| May 7, 2026 | 2.05 | 2.08 | 1.98 | 1.99 | 1.99 | -1.00% | 25,404,000 |
| May 6, 2026 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 3.08% | 29,722,400 |
| May 5, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 22,133,000 |
| May 4, 2026 | 2.02 | 2.03 | 1.95 | 1.97 | 1.97 | - | 15,652,500 |
| Apr 30, 2026 | 2.05 | 2.06 | 1.95 | 1.97 | 1.97 | -3.90% | 27,360,000 |
| Apr 29, 2026 | 2.11 | 2.11 | 2.01 | 2.05 | 2.05 | -2.84% | 44,138,900 |
| Apr 28, 2026 | 2.07 | 2.12 | 2.01 | 2.11 | 2.11 | 2.43% | 35,498,100 |
| Apr 27, 2026 | 1.83 | 2.11 | 1.83 | 2.06 | 2.06 | 13.19% | 112,957,400 |
| Apr 24, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | - | 13,662,200 |
| Apr 23, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 1.68% | 27,381,900 |
| Apr 22, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 21,381,800 |
| Apr 21, 2026 | 1.78 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 45,506,300 |
| Apr 20, 2026 | 1.65 | 1.79 | 1.65 | 1.77 | 1.77 | 7.27% | 75,613,700 |
| Apr 17, 2026 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | - | 13,096,000 |
| Apr 16, 2026 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 7.84% | 58,001,900 |
| Apr 15, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 3.38% | 25,720,500 |
| Apr 14, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | 5.71% | 14,771,400 |
| Apr 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 7,440,100 |
| Apr 10, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 10,214,300 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 18,918,400 |
| Apr 8, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | 4.93% | 16,318,800 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 9,275,300 |
| Apr 6, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 22,729,300 |
| Apr 3, 2026 | 1.36 | 1.47 | 1.35 | 1.46 | 1.46 | 8.15% | 23,202,000 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -2.88% | 20,393,400 |
| Apr 1, 2026 | 1.32 | 1.41 | 1.27 | 1.39 | 1.39 | 7.75% | 38,604,500 |
| Mar 31, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 13,642,100 |
| Mar 30, 2026 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -3.05% | 17,106,400 |
| Mar 27, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -5.07% | 10,854,500 |
| Mar 26, 2026 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 5.34% | 12,616,800 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 8,111,300 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 6,829,100 |
| Mar 19, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 15,540,000 |
| Mar 18, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 8,226,600 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 3,739,400 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.32 | -0.75% | 5,442,200 |
| Mar 13, 2026 | 1.29 | 1.36 | 1.28 | 1.34 | 1.33 | 3.08% | 15,694,700 |
| Mar 12, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.29 | 2.36% | 20,482,200 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.26 | - | 12,167,400 |
| Mar 10, 2026 | 1.27 | 1.31 | 1.24 | 1.27 | 1.26 | 4.96% | 35,444,100 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.20 | -8.33% | 37,017,200 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.31 | - | 14,527,000 |
| Mar 5, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.31 | 0.76% | 10,430,500 |