Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Inari Amertron Berhad (0166.KL)

Compare
2.0000
-0.0900
(-4.31%)
At close: 4:59:18 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252.06002.07001.97002.00002.000019,244,000
Mar 3, 20252.11002.13002.03002.09002.090025,311,000
Feb 28, 20252.17002.21002.07002.07002.0700275,081,800
Feb 27, 20252.17002.26002.17002.19002.190036,645,600
Feb 26, 20252.15002.22002.15002.16002.160019,356,900
Feb 25, 20252.24002.25002.15002.15002.150024,609,800
Feb 24, 20252.30002.31002.17002.24002.240038,852,000
Feb 21, 20252.67002.68002.34002.35002.350039,116,500
Feb 20, 20252.62002.70002.61002.65002.650010,427,600
Feb 19, 20252.59002.65002.59002.62002.62007,174,400
Feb 18, 20252.61002.67002.58002.61002.610011,927,100
Feb 17, 20252.64002.65002.60002.62002.62009,358,300
Feb 14, 20252.66002.67002.62002.64002.64006,433,500
Feb 13, 20252.62002.70002.61002.66002.66008,594,400
Feb 12, 20252.62002.66002.56002.62002.620022,138,900
Feb 10, 20252.71002.72002.57002.61002.610020,719,900
Feb 7, 20252.46002.75002.46002.72002.720038,974,800
Feb 6, 20252.48002.48002.41002.43002.430011,172,300
Feb 5, 20252.46002.51002.42002.47002.470010,479,300
Feb 4, 20252.49002.52002.42002.45002.45008,112,000
Feb 3, 20252.50002.54002.45002.47002.47005,630,300
Jan 31, 20252.53002.59002.52002.53002.53008,990,100
Jan 28, 20252.52002.55002.41002.51002.510011,250,700
Jan 27, 20252.56002.60002.53002.57002.57006,882,900
Jan 24, 20252.63002.63002.53002.55002.550012,097,000
Jan 23, 20252.67002.69002.58002.62002.620013,001,400
Jan 22, 20252.76002.77002.65002.67002.670010,554,500
Jan 21, 20252.66002.77002.65002.74002.740017,274,800
Jan 20, 20252.73002.73002.66002.66002.660011,271,400
Jan 17, 20252.73002.74002.66002.73002.73008,747,200
Jan 16, 20252.70002.77002.68002.74002.74007,322,000
Jan 15, 20252.72002.76002.62002.63002.630015,988,600
Jan 14, 20252.79002.83002.72002.72002.720010,891,600
Jan 13, 20252.80002.81002.78002.78002.78008,137,600
Jan 10, 20252.85002.88002.81002.82002.82008,228,700
Jan 9, 20252.90002.92002.82002.85002.85009,163,000
Jan 8, 20252.98002.98002.87002.90002.900010,063,600
Jan 7, 20252.96003.02002.96002.99002.99009,118,800
Jan 6, 20252.97002.98002.91002.95002.95009,133,600
Jan 3, 20253.05003.07002.97002.98002.980010,818,700
Jan 2, 20253.05003.10003.04003.05003.05006,470,300
Dec 31, 20243.05003.08003.04003.06003.06005,627,200
Dec 30, 20243.09003.11003.04003.06003.06005,682,100
Dec 27, 20243.08003.13003.08003.10003.10003,318,500
Dec 26, 20243.06003.09003.04003.08003.08003,593,900
Dec 24, 20243.05003.09003.04003.05003.05002,157,700
Dec 23, 20243.04003.10003.04003.05003.05004,645,400
Dec 20, 20243.09003.10003.03003.03003.03006,817,400
Dec 19, 20243.04003.09003.01003.09003.09005,263,000
Dec 18, 20243.12003.13003.06003.08003.08004,580,900
Dec 17, 20243.11003.14003.07003.12003.12008,270,200
Dec 16, 20243.15003.20003.03003.10003.100013,141,800
Dec 13, 20243.10003.17003.02003.17003.170020,840,900
Dec 12, 20242.99003.02002.98003.00003.000015,859,500
Dec 11, 2024 0.0100 Dividend
Dec 11, 20242.99002.99002.95002.97002.97005,981,700
Dec 10, 20242.97003.00002.94002.99002.980010,393,800
Dec 9, 20242.95002.98002.93002.97002.96019,691,400
Dec 6, 20242.95002.95002.91002.95002.94017,754,800
Dec 5, 20242.95002.98002.93002.94002.93028,420,000
Dec 4, 20242.86002.95002.85002.95002.940112,906,800
Dec 3, 20242.78002.86002.78002.86002.850411,578,200
Dec 2, 20242.75002.80002.75002.77002.76079,454,900
Nov 29, 20242.84002.85002.76002.76002.750816,080,600
Nov 28, 20242.97002.97002.84002.85002.840518,781,200
Nov 27, 20242.95002.99002.93002.97002.96018,935,700
Nov 26, 20242.93002.97002.90002.95002.94015,080,800
Nov 25, 20242.88002.94002.88002.93002.920215,131,200
Nov 22, 20242.90002.90002.86002.86002.85044,199,200
Nov 21, 20242.95002.96002.88002.90002.89035,462,700
Nov 20, 20242.92002.98002.92002.95002.94017,205,700
Nov 19, 20242.98002.99002.90002.91002.90034,948,100
Nov 18, 20242.90002.98002.85002.98002.97005,046,200
Nov 15, 20242.99003.00002.90002.90002.89036,610,400
Nov 14, 20243.00003.02002.96002.98002.97004,584,100
Nov 13, 20243.00003.02002.96003.00002.99004,591,900
Nov 12, 20242.97003.03002.96003.00002.99009,116,800
Nov 11, 20243.13003.13002.96002.97002.96018,810,000
Nov 8, 20243.17003.18003.05003.13003.119512,264,600
Nov 7, 20243.05003.22003.04003.19003.179354,491,300
Nov 6, 20242.87003.00002.83002.99002.980020,658,000
Nov 5, 20242.85002.87002.80002.87002.86046,005,700
Nov 4, 20242.86002.87002.82002.84002.83054,215,200
Nov 1, 20242.81002.87002.81002.86002.85046,362,300
Oct 30, 20242.85002.91002.83002.88002.87048,029,300
Oct 29, 20242.85002.87002.81002.84002.83055,019,900
Oct 28, 20242.82002.87002.82002.84002.83054,150,300
Oct 25, 20242.85002.85002.81002.82002.81064,872,000
Oct 24, 20242.86002.87002.83002.84002.83055,362,000
Oct 23, 20242.85002.89002.83002.86002.85044,924,200
Oct 22, 20242.86002.88002.83002.85002.84056,632,700
Oct 21, 20242.83002.89002.81002.86002.85048,315,900
Oct 18, 20242.81002.87002.81002.83002.82056,710,500
Oct 17, 20242.73002.81002.73002.81002.800613,363,600
Oct 16, 20242.78002.78002.71002.72002.710912,518,700
Oct 15, 20242.81002.83002.77002.77002.76078,453,600
Oct 14, 20242.84002.85002.77002.80002.79066,385,500
Oct 11, 20242.88002.88002.80002.83002.820511,028,500
Oct 10, 20242.88002.91002.79002.89002.880310,602,500
Oct 9, 20242.95002.98002.84002.86002.850413,891,000
Oct 8, 20242.97002.97002.90002.91002.90035,925,600
Oct 7, 20242.90003.00002.89002.98002.97005,250,400
Oct 4, 20242.92002.92002.85002.88002.870411,331,600
Oct 3, 20242.99002.99002.92002.92002.91022,434,800
Oct 2, 20242.97002.99002.92002.99002.98003,135,100
Oct 1, 20242.91003.00002.90003.00002.99003,500,500
Sep 30, 20242.90002.94002.89002.90002.89035,150,900
Sep 27, 20242.93002.93002.89002.90002.89035,617,900
Sep 26, 20242.96002.96002.89002.95002.94018,060,600
Sep 25, 20243.00003.02002.90002.91002.90038,474,800
Sep 24, 20243.10003.10002.98002.98002.970011,006,000
Sep 23, 20243.09003.10003.03003.10003.08967,373,400
Sep 20, 20243.14003.16003.07003.10003.089611,790,700
Sep 19, 20243.02003.10002.98003.10003.08969,059,000
Sep 18, 20242.96003.01002.95003.01002.99992,592,100
Sep 17, 20243.04003.05002.93002.95002.94017,262,300
Sep 13, 20243.03003.12002.97003.04003.029812,254,700
Sep 12, 20243.00003.02002.96003.00002.990011,616,500
Sep 11, 2024 0.0140 Dividend
Sep 11, 20242.97002.98002.90002.92002.91024,768,100
Sep 10, 20243.00003.05002.97002.98002.956111,792,800
Sep 9, 20243.00003.01002.95002.97002.94624,576,100
Sep 6, 20242.96003.04002.94003.04003.015611,390,600
Sep 5, 20243.08003.10002.93002.96002.936214,733,200
Sep 4, 20243.10003.14002.99003.07003.045415,344,800
Sep 3, 20243.24003.25003.16003.19003.164410,177,300
Sep 2, 20243.17003.25003.12003.23003.20417,746,700
Aug 30, 20243.05003.18003.05003.15003.124719,962,200
Aug 29, 20243.09003.14003.03003.04003.015617,117,700
Aug 28, 20243.30003.43003.06003.10003.075124,701,500
Aug 27, 20243.37003.42003.36003.37003.34293,282,600
Aug 26, 20243.36003.45003.36003.37003.34298,513,300
Aug 23, 20243.52003.52003.33003.35003.323112,123,400
Aug 22, 20243.48003.54003.48003.52003.49173,699,700
Aug 21, 20243.41003.50003.41003.48003.45212,385,800
Aug 20, 20243.48003.49003.38003.43003.402510,678,300
Aug 19, 20243.57003.57003.43003.47003.44214,317,200
Aug 16, 20243.52003.56003.52003.55003.52157,898,200
Aug 15, 20243.60003.61003.47003.48003.45214,681,900
Aug 14, 20243.65003.66003.59003.60003.57114,643,400
Aug 13, 20243.60003.62003.54003.60003.57114,803,900
Aug 12, 20243.58003.66003.55003.57003.54137,349,100
Aug 9, 20243.48003.58003.48003.57003.54139,060,900
Aug 8, 20243.35003.47003.34003.40003.37277,870,500
Aug 7, 20243.40003.50003.35003.40003.372718,749,400
Aug 6, 20243.27003.44003.26003.40003.372723,870,500
Aug 5, 20243.53003.53003.15003.27003.243842,420,300
Aug 2, 20243.71003.71003.58003.58003.551318,474,300
Aug 1, 20243.80003.82003.73003.78003.74977,454,300
Jul 31, 20243.77003.78003.67003.78003.749711,561,200
Jul 30, 20243.72003.80003.70003.78003.74979,133,500
Jul 29, 20243.73003.74003.69003.72003.69017,643,000
Jul 26, 20243.69003.73003.68003.70003.67039,035,500
Jul 25, 20243.70003.74003.67003.70003.670319,228,200
Jul 24, 20243.80003.81003.77003.79003.75963,600,000
Jul 23, 20243.85003.89003.79003.82003.789310,210,600
Jul 22, 20243.85003.89003.76003.82003.78938,056,900
Jul 19, 20243.87003.90003.84003.85003.81916,898,400
Jul 18, 20243.90003.93003.84003.90003.868717,304,600
Jul 17, 20243.96004.00003.95003.97003.938113,087,700
Jul 16, 20244.00004.00003.96003.99003.95807,429,000
Jul 15, 20243.95004.00003.93004.00003.96797,355,500
Jul 12, 20243.96003.97003.88003.95003.91836,748,700
Jul 11, 20243.99004.03003.96004.00003.967917,411,200
Jul 10, 20243.92003.98003.91003.95003.918315,190,300
Jul 9, 20243.84003.92003.83003.92003.888513,765,100
Jul 5, 20243.83003.85003.80003.84003.80927,909,100
Jul 4, 20243.89003.89003.81003.83003.79938,987,000
Jul 3, 20243.84003.89003.83003.88003.848916,332,000
Jul 2, 20243.70003.82003.70003.80003.769517,100,600
Jul 1, 20243.70003.70003.66003.69003.66043,272,000
Jun 28, 20243.67003.71003.65003.70003.670311,197,500
Jun 27, 20243.66003.70003.61003.67003.64059,184,700
Jun 26, 20243.66003.73003.66003.68003.65057,422,700
Jun 25, 20243.62003.70003.58003.65003.620712,705,400
Jun 24, 20243.69003.71003.61003.65003.620712,338,400
Jun 21, 20243.68003.78003.67003.69003.660419,991,800
Jun 20, 20243.70003.75003.68003.69003.66047,690,300
Jun 19, 20243.80003.84003.69003.72003.690119,603,400
Jun 18, 20243.83003.85003.76003.80003.769522,996,100
Jun 14, 20243.90003.91003.77003.83003.799317,528,500
Jun 13, 20243.90003.94003.75003.89003.858841,527,800
Jun 12, 20243.51003.96003.51003.80003.769564,956,200
Jun 11, 20243.46003.49003.45003.48003.452116,652,500
Jun 10, 20243.45003.47003.41003.47003.44218,457,300
Jun 7, 2024 0.0190 Dividend
Jun 7, 20243.40003.45003.39003.45003.422314,106,600
Jun 6, 20243.42003.48003.38003.40003.353919,342,400
Jun 5, 20243.32003.42003.32003.41003.363718,010,000
Jun 4, 20243.27003.33003.26003.30003.255216,135,100
May 31, 20243.36003.38003.25003.25003.205918,890,200
May 30, 20243.40003.41003.36003.36003.314411,004,100
May 29, 20243.42003.43003.36003.41003.363718,675,800
May 28, 20243.42003.43003.36003.40003.353915,333,000
May 27, 20243.45003.54003.41003.41003.363724,639,200
May 24, 20243.23003.44003.15003.44003.393335,072,600
May 23, 20243.25003.26003.19003.23003.18628,882,800
May 21, 20243.22003.25003.22003.25003.205913,885,900
May 20, 20243.18003.25003.17003.21003.166418,553,500
May 17, 20243.14003.18003.13003.17003.12708,128,500
May 16, 20243.14003.16003.12003.14003.09747,818,300
May 15, 20243.12003.15003.10003.13003.08758,602,400
May 14, 20243.09003.11003.07003.09003.04819,661,900
May 13, 20243.07003.11003.07003.09003.04818,434,300
May 10, 20243.10003.11003.03003.06003.018519,060,900
May 9, 20243.22003.22003.08003.09003.048118,277,500
May 8, 20243.21003.22003.18003.22003.17635,228,100
May 7, 20243.18003.22003.18003.21003.16648,249,100
May 6, 20243.13003.19003.12003.18003.13688,939,100
May 3, 20243.12003.14003.10003.12003.07778,436,000
May 2, 20243.09003.13003.06003.11003.06789,950,800
Apr 30, 20243.10003.14003.09003.09003.04818,703,200
Apr 29, 20243.05003.12003.04003.12003.07779,372,000
Apr 26, 20243.06003.08003.03003.03002.98899,695,600
Apr 25, 20243.11003.11003.06003.06003.01855,208,400
Apr 24, 20243.06003.12003.06003.11003.06786,350,200
Apr 23, 20243.06003.09003.05003.05003.00866,841,700
Apr 22, 20243.05003.09003.00003.04002.998712,437,400
Apr 19, 20243.18003.18003.02003.05003.008625,708,800
Apr 18, 20243.13003.18003.11003.18003.136811,351,300
Apr 17, 20243.09003.15003.09003.13003.08757,341,700
Apr 16, 20243.09003.12003.04003.09003.04817,105,900
Apr 15, 20243.15003.16003.08003.10003.05797,236,600
Apr 12, 20243.18003.20003.16003.17003.12706,799,300
Apr 9, 20243.16003.18003.16003.18003.13683,298,600
Apr 8, 20243.16003.18003.15003.16003.11717,276,900
Apr 5, 20243.16003.19003.15003.16003.11715,795,600
Apr 4, 20243.18003.21003.16003.17003.12701,639,100
Apr 3, 20243.19003.21003.17003.18003.13688,007,100
Apr 2, 20243.17003.20003.15003.19003.14673,467,700
Apr 1, 20243.23003.23003.15003.17003.12704,163,700
Mar 29, 20243.16003.23003.16003.23003.18623,602,600
Mar 27, 20243.23003.23003.13003.16003.117110,287,600
Mar 26, 20243.22003.25003.22003.23003.186210,655,900
Mar 25, 20243.25003.27003.18003.21003.16647,306,500
Mar 22, 20243.18003.25003.16003.25003.20598,853,400
Mar 21, 20243.12003.19003.12003.18003.136810,689,700
Mar 20, 20243.12003.14003.11003.11003.06786,377,200
Mar 19, 20243.10003.17003.09003.11003.06788,332,400
Mar 18, 20243.09003.11003.07003.10003.05793,110,900
Mar 15, 20243.12003.12003.08003.09003.04819,135,600
Mar 14, 2024 0.0220 Dividend
Mar 14, 20243.12003.13003.07003.13003.08758,490,200
Mar 13, 20243.11003.15003.10003.14003.07575,953,900
Mar 12, 20243.11003.12003.09003.10003.03654,121,200
Mar 11, 20243.11003.15003.10003.11003.046310,477,000
Mar 8, 20243.10003.13003.10003.11003.04637,658,700
Mar 7, 20243.11003.13003.08003.10003.036514,655,900
Mar 6, 20243.10003.12003.08003.10003.036513,481,300
Mar 5, 20243.06003.13003.05003.12003.056110,843,700
Mar 4, 20243.11003.11003.06003.06002.99735,908,500

Related Tickers

0097.KL ViTrox Corporation Berhad
2.9000
-6.15%
 
7204.KL D & O Green Technologies Berhad
1.2200
0.00%
 
0181.KL Aemulus Holdings Berhad
0.2250
-6.25%
 
5286.KL Mi Technovation Berhad
1.7000
-5.56%
 
5302.KL Aurelius Technologies Berhad
2.9400
-5.16%
 
7765.KL Rapid Synergy Berhad
0.6350
-4.51%
 
M11.SI Manufacturing Integration Technology Ltd
0.0170
0.00%
 
114810.KQ Hansol IONES Co.,Ltd.
7,020.00
-2.09%
 
4359.KL Turiya Berhad
0.2500
-1.96%
 
0113.KL MMS Ventures Berhad
0.3400
-11.69%