Inari Amertron Berhad (KLSE:INARI)
Malaysia
· Delayed Price · Currency is MYR 2.110
+0.050 (2.43%)
At close: Apr 28, 2026
Inari Amertron Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.30 | -5.07% | 12,147,400 |
| Mar 3, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.37 | 0.73% | 8,509,200 |
| Mar 2, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.36 | -3.52% | 17,922,700 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.41 | -5.96% | 28,851,900 |
| Feb 26, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.50 | 0.67% | 8,447,300 |
| Feb 25, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.49 | 1.35% | 5,794,200 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | -1.99% | 7,960,700 |
| Feb 23, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.50 | - | 8,641,700 |
| Feb 20, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.50 | -1.31% | 3,030,700 |
| Feb 19, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.52 | 1.32% | 7,318,900 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.50 | 0.67% | 3,646,100 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.49 | -1.96% | 12,353,000 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.52 | - | 7,051,300 |
| Feb 11, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.52 | - | 6,888,800 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.52 | -1.92% | 9,401,400 |
| Feb 9, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.55 | 2.63% | 8,153,000 |
| Feb 6, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.51 | - | 8,132,500 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.51 | -3.80% | 19,942,700 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.57 | -2.47% | 6,014,600 |
| Feb 3, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.61 | 0.62% | 9,622,500 |
| Jan 30, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.60 | 0.63% | 11,120,800 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.59 | -3.61% | 20,437,300 |
| Jan 28, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.65 | -3.49% | 20,265,000 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.71 | 0.58% | 16,218,300 |
| Jan 26, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.70 | -4.47% | 27,631,200 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.78 | -2.72% | 9,991,700 |
| Jan 22, 2026 | 1.85 | 1.87 | 1.81 | 1.84 | 1.83 | 0.55% | 14,087,800 |
| Jan 21, 2026 | 1.84 | 1.86 | 1.80 | 1.83 | 1.82 | -1.08% | 12,200,200 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.84 | -1.60% | 11,415,700 |
| Jan 19, 2026 | 1.95 | 1.96 | 1.86 | 1.88 | 1.87 | -4.08% | 7,627,500 |
| Jan 16, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.95 | 1.03% | 8,807,900 |
| Jan 15, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.93 | 3.19% | 16,417,400 |
| Jan 14, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.87 | 0.53% | 13,761,300 |
| Jan 13, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.86 | 0.54% | 10,035,700 |
| Jan 12, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.85 | - | 13,303,800 |
| Jan 9, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.85 | 1.64% | 11,664,500 |
| Jan 8, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.82 | 2.23% | 11,775,400 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.78 | -1.10% | 10,805,800 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.80 | 2.84% | 13,804,600 |
| Jan 5, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.75 | 1.15% | 7,369,800 |
| Jan 2, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.73 | 3.57% | 24,753,900 |
| Dec 31, 2025 | 1.70 | 1.73 | 1.64 | 1.68 | 1.67 | -1.18% | 36,627,600 |
| Dec 30, 2025 | 1.74 | 1.78 | 1.69 | 1.70 | 1.69 | -2.30% | 20,732,900 |
| Dec 29, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.73 | 0.58% | 9,938,400 |
| Dec 26, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.72 | -2.81% | 13,984,500 |
| Dec 24, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.77 | - | 6,461,300 |
| Dec 23, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.77 | 1.71% | 6,134,000 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.74 | -0.57% | 7,261,100 |
| Dec 19, 2025 | 1.80 | 1.82 | 1.75 | 1.76 | 1.75 | -1.68% | 9,148,700 |
| Dec 18, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.78 | - | 4,895,800 |
| Dec 17, 2025 | 1.74 | 1.79 | 1.73 | 1.79 | 1.78 | 1.13% | 15,301,800 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.74 | -3.28% | 20,310,700 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.80 | - | 7,806,300 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.81 | 1.83 | 1.80 | -0.54% | 18,575,800 |
| Dec 11, 2025 | 1.87 | 1.89 | 1.84 | 1.84 | 1.81 | -0.54% | 17,641,400 |
| Dec 10, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.82 | - | 11,194,000 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.82 | -0.54% | 10,746,900 |
| Dec 8, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 1.83 | 1.64% | 8,961,500 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.80 | -1.08% | 19,632,400 |
| Dec 4, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.82 | -2.12% | 17,200,600 |
| Dec 3, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | 1.86 | 0.53% | 22,409,700 |
| Dec 2, 2025 | 1.95 | 1.98 | 1.85 | 1.88 | 1.85 | -2.59% | 30,530,900 |
| Dec 1, 2025 | 2.18 | 2.18 | 1.93 | 1.93 | 1.90 | -11.87% | 48,854,600 |