Inari Amertron Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.85	1.87	1.81	1.83	1.83	-1.08%	19,632,400
Dec 4, 2025	1.90	1.92	1.85	1.85	1.85	-2.12%	17,200,600
Dec 3, 2025	1.88	1.91	1.86	1.89	1.89	0.53%	22,409,700
Dec 2, 2025	1.95	1.98	1.85	1.88	1.88	-2.59%	30,530,900
Dec 1, 2025	2.18	2.18	1.93	1.93	1.93	-11.87%	48,854,600
Nov 28, 2025	2.29	2.32	2.18	2.19	2.19	-7.98%	31,299,000
Nov 27, 2025	2.38	2.39	2.36	2.38	2.38	-	3,669,500
Nov 26, 2025	2.40	2.43	2.37	2.38	2.38	-1.24%	4,375,500
Nov 25, 2025	2.41	2.43	2.39	2.41	2.41	0.84%	5,905,900
Nov 24, 2025	2.42	2.43	2.37	2.39	2.39	-1.24%	4,824,400
Nov 21, 2025	2.38	2.42	2.33	2.42	2.42	-	6,819,200
Nov 20, 2025	2.43	2.44	2.40	2.42	2.42	0.41%	8,059,400
Nov 19, 2025	2.40	2.41	2.31	2.41	2.41	-	11,503,100
Nov 18, 2025	2.38	2.41	2.35	2.41	2.41	-	7,914,200
Nov 17, 2025	2.42	2.45	2.40	2.41	2.41	-	4,910,600
Nov 14, 2025	2.47	2.48	2.40	2.41	2.41	-4.37%	10,636,400
Nov 13, 2025	2.53	2.55	2.51	2.52	2.52	-0.79%	3,846,500
Nov 12, 2025	2.52	2.56	2.51	2.54	2.54	0.79%	3,364,700
Nov 11, 2025	2.56	2.58	2.52	2.52	2.52	-0.79%	4,693,300
Nov 10, 2025	2.51	2.58	2.49	2.54	2.54	1.20%	6,326,300
Nov 7, 2025	2.41	2.51	2.40	2.51	2.51	3.29%	7,491,700
Nov 6, 2025	2.48	2.53	2.41	2.43	2.43	-2.02%	10,447,100
Nov 5, 2025	2.43	2.48	2.39	2.48	2.48	0.40%	14,143,800
Nov 4, 2025	2.53	2.54	2.45	2.47	2.47	-2.37%	8,390,900
Nov 3, 2025	2.64	2.64	2.51	2.53	2.53	-3.44%	9,062,900
Oct 31, 2025	2.61	2.64	2.59	2.62	2.62	0.38%	8,242,700
Oct 30, 2025	2.65	2.65	2.59	2.61	2.61	-1.14%	8,726,900
Oct 29, 2025	2.64	2.67	2.61	2.64	2.64	-	12,664,100
Oct 28, 2025	2.61	2.65	2.59	2.64	2.64	1.15%	18,353,900
Oct 27, 2025	2.58	2.63	2.56	2.61	2.61	3.98%	25,057,600
Oct 24, 2025	2.48	2.53	2.47	2.51	2.51	0.80%	11,096,100
Oct 23, 2025	2.44	2.49	2.41	2.49	2.49	1.22%	7,750,300
Oct 22, 2025	2.51	2.51	2.43	2.46	2.46	-1.99%	7,745,300
Oct 21, 2025	2.49	2.53	2.45	2.51	2.51	4.58%	23,896,300
Oct 17, 2025	2.49	2.50	2.36	2.40	2.40	-4.00%	17,143,900
Oct 16, 2025	2.39	2.52	2.39	2.50	2.50	4.60%	25,696,700
Oct 15, 2025	2.33	2.41	2.33	2.39	2.39	3.02%	13,311,100
Oct 14, 2025	2.43	2.43	2.31	2.32	2.32	-2.93%	16,202,100
Oct 13, 2025	2.37	2.42	2.32	2.39	2.39	-2.05%	15,235,500
Oct 10, 2025	2.46	2.48	2.43	2.44	2.44	-1.21%	12,207,100
Oct 9, 2025	2.37	2.49	2.35	2.47	2.47	4.22%	32,210,900
Oct 8, 2025	2.36	2.38	2.31	2.37	2.37	0.42%	7,425,900
Oct 7, 2025	2.33	2.37	2.29	2.36	2.36	1.72%	17,737,800
Oct 6, 2025	2.37	2.38	2.25	2.32	2.32	-1.69%	15,989,000
Oct 3, 2025	2.35	2.38	2.31	2.36	2.36	0.43%	15,951,000
Oct 2, 2025	2.14	2.35	2.14	2.35	2.35	11.37%	45,055,000
Oct 1, 2025	2.08	2.14	2.07	2.11	2.11	1.93%	12,048,800
Sep 30, 2025	2.08	2.11	2.06	2.07	2.07	-0.48%	6,768,000
Sep 29, 2025	2.10	2.11	2.06	2.08	2.08	-0.95%	7,291,800
Sep 26, 2025	2.15	2.15	2.08	2.10	2.10	-2.33%	13,832,100