Inari Amertron Berhad (KLSE:INARI)
Malaysia
· Delayed Price · Currency is MYR 1.210
-0.110 (-8.33%)
At close: Mar 9, 2026
Inari Amertron Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -8.33% | 37,017,200 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | - | 14,527,000 |
| Mar 5, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 10,430,500 |
| Mar 4, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 12,147,400 |
| Mar 3, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 8,509,200 |
| Mar 2, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 17,922,700 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -5.96% | 28,851,900 |
| Feb 26, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 8,447,300 |
| Feb 25, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 1.35% | 5,794,200 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 7,960,700 |
| Feb 23, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | - | 8,641,700 |
| Feb 20, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 3,030,700 |
| Feb 19, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 7,318,900 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 3,646,100 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.96% | 12,353,000 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 7,051,300 |
| Feb 11, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 6,888,800 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 9,401,400 |
| Feb 9, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 2.63% | 8,153,000 |
| Feb 6, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | - | 8,132,500 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 19,942,700 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 6,014,600 |
| Feb 3, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 9,622,500 |
| Jan 30, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 11,120,800 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 20,437,300 |
| Jan 28, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 20,265,000 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 16,218,300 |
| Jan 26, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -4.47% | 27,631,200 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 9,991,700 |
| Jan 22, 2026 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 14,087,800 |
| Jan 21, 2026 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 12,200,200 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 11,415,700 |
| Jan 19, 2026 | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -4.08% | 7,627,500 |
| Jan 16, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 8,807,900 |
| Jan 15, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.19% | 16,417,400 |
| Jan 14, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 13,761,300 |
| Jan 13, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 10,035,700 |
| Jan 12, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 13,303,800 |
| Jan 9, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | 1.64% | 11,664,500 |
| Jan 8, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 11,775,400 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 10,805,800 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 2.84% | 13,804,600 |
| Jan 5, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 7,369,800 |
| Jan 2, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 24,753,900 |
| Dec 31, 2025 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 36,627,600 |
| Dec 30, 2025 | 1.74 | 1.78 | 1.69 | 1.70 | 1.70 | -2.30% | 20,732,900 |
| Dec 29, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 9,938,400 |
| Dec 26, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 13,984,500 |
| Dec 24, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 6,461,300 |
| Dec 23, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.71% | 6,134,000 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 7,261,100 |
| Dec 19, 2025 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -1.68% | 9,148,700 |
| Dec 18, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | - | 4,895,800 |
| Dec 17, 2025 | 1.74 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 15,301,800 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.76 | -3.28% | 20,310,700 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.82 | - | 7,806,300 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.82 | -0.54% | 18,575,800 |
| Dec 11, 2025 | 1.87 | 1.89 | 1.84 | 1.84 | 1.83 | -0.54% | 17,641,400 |
| Dec 10, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.84 | - | 11,194,000 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.84 | -0.54% | 10,746,900 |
| Dec 8, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 1.85 | 1.64% | 8,961,500 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.82 | -1.08% | 19,632,400 |
| Dec 4, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.84 | -2.12% | 17,200,600 |
| Dec 3, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | 1.88 | 0.53% | 22,409,700 |
| Dec 2, 2025 | 1.95 | 1.98 | 1.85 | 1.88 | 1.87 | -2.59% | 30,530,900 |
| Dec 1, 2025 | 2.18 | 2.18 | 1.93 | 1.93 | 1.92 | -11.87% | 48,854,600 |
| Nov 28, 2025 | 2.29 | 2.32 | 2.18 | 2.19 | 2.17 | -7.98% | 31,299,000 |
| Nov 27, 2025 | 2.38 | 2.39 | 2.36 | 2.38 | 2.36 | - | 3,669,500 |
| Nov 26, 2025 | 2.40 | 2.43 | 2.37 | 2.38 | 2.36 | -1.24% | 4,375,500 |
| Nov 25, 2025 | 2.41 | 2.43 | 2.39 | 2.41 | 2.39 | 0.84% | 5,905,900 |
| Nov 24, 2025 | 2.42 | 2.43 | 2.37 | 2.39 | 2.37 | -1.24% | 4,824,400 |
| Nov 21, 2025 | 2.38 | 2.42 | 2.33 | 2.42 | 2.40 | - | 6,819,200 |
| Nov 20, 2025 | 2.43 | 2.44 | 2.40 | 2.42 | 2.40 | 0.41% | 8,059,400 |
| Nov 19, 2025 | 2.40 | 2.41 | 2.31 | 2.41 | 2.39 | - | 11,503,100 |
| Nov 18, 2025 | 2.38 | 2.41 | 2.35 | 2.41 | 2.39 | - | 7,914,200 |
| Nov 17, 2025 | 2.42 | 2.45 | 2.40 | 2.41 | 2.39 | - | 4,910,600 |
| Nov 14, 2025 | 2.47 | 2.48 | 2.40 | 2.41 | 2.39 | -4.37% | 10,636,400 |
| Nov 13, 2025 | 2.53 | 2.55 | 2.51 | 2.52 | 2.50 | -0.79% | 3,846,500 |
| Nov 12, 2025 | 2.52 | 2.56 | 2.51 | 2.54 | 2.52 | 0.79% | 3,364,700 |
| Nov 11, 2025 | 2.56 | 2.58 | 2.52 | 2.52 | 2.50 | -0.79% | 4,693,300 |
| Nov 10, 2025 | 2.51 | 2.58 | 2.49 | 2.54 | 2.52 | 1.20% | 6,326,300 |
| Nov 7, 2025 | 2.41 | 2.51 | 2.40 | 2.51 | 2.49 | 3.29% | 7,491,700 |
| Nov 6, 2025 | 2.48 | 2.53 | 2.41 | 2.43 | 2.41 | -2.02% | 10,447,100 |
| Nov 5, 2025 | 2.43 | 2.48 | 2.39 | 2.48 | 2.46 | 0.40% | 14,143,800 |
| Nov 4, 2025 | 2.53 | 2.54 | 2.45 | 2.47 | 2.45 | -2.37% | 8,390,900 |
| Nov 3, 2025 | 2.64 | 2.64 | 2.51 | 2.53 | 2.51 | -3.44% | 9,062,900 |
| Oct 31, 2025 | 2.61 | 2.64 | 2.59 | 2.62 | 2.60 | 0.38% | 8,242,700 |
| Oct 30, 2025 | 2.65 | 2.65 | 2.59 | 2.61 | 2.59 | -1.14% | 8,726,900 |
| Oct 29, 2025 | 2.64 | 2.67 | 2.61 | 2.64 | 2.62 | - | 12,664,100 |
| Oct 28, 2025 | 2.61 | 2.65 | 2.59 | 2.64 | 2.62 | 1.15% | 18,353,900 |
| Oct 27, 2025 | 2.58 | 2.63 | 2.56 | 2.61 | 2.59 | 3.98% | 25,057,600 |
| Oct 24, 2025 | 2.48 | 2.53 | 2.47 | 2.51 | 2.49 | 0.80% | 11,096,100 |
| Oct 23, 2025 | 2.44 | 2.49 | 2.41 | 2.49 | 2.47 | 1.22% | 7,750,300 |
| Oct 22, 2025 | 2.51 | 2.51 | 2.43 | 2.46 | 2.44 | -1.99% | 7,745,300 |
| Oct 21, 2025 | 2.49 | 2.53 | 2.45 | 2.51 | 2.49 | 4.58% | 23,896,300 |
| Oct 17, 2025 | 2.49 | 2.50 | 2.36 | 2.40 | 2.38 | -4.00% | 17,143,900 |
| Oct 16, 2025 | 2.39 | 2.52 | 2.39 | 2.50 | 2.48 | 4.60% | 25,696,700 |
| Oct 15, 2025 | 2.33 | 2.41 | 2.33 | 2.39 | 2.37 | 3.02% | 13,311,100 |
| Oct 14, 2025 | 2.43 | 2.43 | 2.31 | 2.32 | 2.30 | -2.93% | 16,202,100 |
| Oct 13, 2025 | 2.37 | 2.42 | 2.32 | 2.39 | 2.37 | -2.05% | 15,235,500 |