Inari Amertron Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.46	2.60	2.41	2.56	2.56	2.40%	52,980,300
Aug 27, 2026	2.41	2.51	2.41	2.50	2.50	4.17%	25,325,100
Aug 26, 2026	2.26	2.45	2.26	2.40	2.40	6.19%	34,278,500
Aug 24, 2026	2.27	2.28	2.24	2.26	2.26	-0.44%	9,306,600
Aug 21, 2026	2.22	2.29	2.18	2.27	2.27	2.25%	14,794,500
Aug 20, 2026	2.30	2.31	2.20	2.22	2.22	-3.06%	22,923,500
Aug 19, 2026	2.37	2.37	2.28	2.29	2.29	-3.38%	21,353,000
Aug 18, 2026	2.42	2.43	2.36	2.37	2.37	-2.07%	11,405,500
Aug 17, 2026	2.42	2.45	2.38	2.42	2.42	-	13,191,600
Aug 14, 2026	2.44	2.46	2.42	2.42	2.42	-0.82%	8,893,600
Aug 13, 2026	2.51	2.51	2.40	2.44	2.44	-2.40%	19,862,500
Aug 12, 2026	2.49	2.53	2.46	2.50	2.50	-	20,832,800
Aug 11, 2026	2.52	2.52	2.45	2.50	2.50	-0.79%	15,694,700
Aug 10, 2026	2.40	2.52	2.40	2.52	2.52	5.00%	29,277,800
Aug 7, 2026	2.45	2.45	2.35	2.40	2.40	-2.04%	42,816,000
Aug 6, 2026	2.41	2.45	2.38	2.45	2.45	1.66%	26,125,000
Aug 5, 2026	2.26	2.43	2.26	2.41	2.41	9.05%	69,940,800
Aug 4, 2026	2.21	2.24	2.19	2.21	2.21	0.91%	8,935,700
Aug 3, 2026	2.22	2.23	2.17	2.19	2.19	-1.35%	14,169,700
Jul 31, 2026	2.16	2.25	2.16	2.22	2.22	4.72%	27,122,500
Jul 30, 2026	2.11	2.14	2.09	2.12	2.12	-0.93%	12,615,000
Jul 29, 2026	2.18	2.18	2.13	2.14	2.14	-1.38%	16,950,700
Jul 28, 2026	2.20	2.21	2.15	2.17	2.17	-2.69%	15,682,200
Jul 27, 2026	2.22	2.25	2.20	2.23	2.23	1.36%	12,450,900
Jul 24, 2026	2.22	2.22	2.18	2.20	2.20	-1.35%	8,561,400
Jul 23, 2026	2.29	2.30	2.23	2.23	2.23	-2.62%	10,580,200
Jul 22, 2026	2.31	2.33	2.25	2.29	2.29	-0.43%	12,986,000
Jul 21, 2026	2.28	2.32	2.26	2.30	2.30	0.88%	22,284,400
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