Inari Amertron Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.16	2.31	2.16	2.28	2.28	5.07%	47,685,400
Jul 17, 2026	2.19	2.19	2.13	2.17	2.17	-1.36%	13,133,400
Jul 16, 2026	2.18	2.23	2.17	2.20	2.20	0.92%	5,355,400
Jul 15, 2026	2.18	2.21	2.17	2.18	2.18	0.46%	8,360,600
Jul 14, 2026	2.15	2.17	2.08	2.17	2.17	0.46%	17,694,800
Jul 13, 2026	2.18	2.19	2.16	2.16	2.16	-0.92%	4,757,300
Jul 10, 2026	2.24	2.25	2.18	2.18	2.18	-2.24%	8,494,600
Jul 9, 2026	2.20	2.25	2.18	2.23	2.23	2.29%	8,604,400
Jul 8, 2026	2.18	2.20	2.17	2.18	2.18	-0.46%	6,599,800
Jul 7, 2026	2.17	2.22	2.16	2.19	2.19	0.92%	11,613,300
Jul 6, 2026	2.21	2.21	2.16	2.17	2.17	-1.81%	10,703,200
Jul 3, 2026	2.21	2.25	2.19	2.21	2.21	-0.45%	13,579,800
Jul 2, 2026	2.29	2.30	2.21	2.22	2.22	-4.31%	14,205,700
Jul 1, 2026	2.26	2.37	2.26	2.32	2.32	2.65%	33,568,400
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