Inari Amertron Berhad (0166) Historical Prices

Time Period

Events

MY:0166 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.17	2.30	2.16	2.27	2.27	+3.65%	13,498,500	0.71
Nov 10, 2026	2.23	2.23	2.16	2.19	2.19	+3.30%	15,972,000	0.84
Nov 09, 2026	2.12	2.18	2.08	2.12	2.12	0.00%	0	0.00
Nov 06, 2026	2.16	2.18	2.08	2.12	2.12	-7.02%	94,917,102	5.25
Nov 05, 2026	2.46	2.46	2.28	2.28	2.28	-7.32%	19,094,699	1.05
Nov 04, 2026	2.40	2.46	2.30	2.46	2.46	+3.36%	33,063,602	1.80
Nov 03, 2026	2.45	2.48	2.35	2.38	2.38	-3.25%	22,703,199	1.23
Nov 02, 2026	2.50	2.51	2.44	2.46	2.46	-3.53%	12,289,200	0.64
Oct 30, 2026	2.56	2.57	2.52	2.55	2.55	-1.92%	12,747,200	0.66
Oct 29, 2026	2.61	2.63	2.57	2.60	2.60	-0.38%	12,589,300	0.65
Oct 28, 2026	2.57	2.63	2.55	2.61	2.61	+1.95%	10,610,900	0.54
Oct 27, 2026	2.54	2.59	2.53	2.56	2.56	+1.59%	16,087,600	0.82
Oct 26, 2026	2.51	2.52	2.45	2.52	2.52	+0.40%	12,682,500	0.65
Oct 23, 2026	2.40	2.53	2.40	2.51	2.51	+2.03%	12,610,500	0.64
Oct 22, 2026	2.57	2.59	2.45	2.46	2.46	-4.65%	17,497,200	0.89
Oct 21, 2026	2.58	2.60	2.56	2.58	2.58	+1.18%	11,299,300	0.58
Oct 20, 2026	2.60	2.61	2.53	2.55	2.55	-1.54%	15,510,600	0.80
Oct 19, 2026	2.63	2.63	2.54	2.59	2.59	-2.63%	15,444,200	0.80
Oct 16, 2026	2.60	2.67	2.60	2.66	2.66	+3.50%	8,719,500	0.44
Oct 15, 2026	2.60	2.63	2.54	2.57	2.57	-4.46%	27,041,900	1.36
Oct 14, 2026	2.70	2.72	2.65	2.69	2.69	-0.74%	12,579,100	0.63
Oct 13, 2026	2.84	2.84	2.65	2.71	2.71	-5.24%	27,707,000	1.41
Oct 12, 2026	2.78	2.88	2.78	2.86	2.86	+3.25%	24,973,500	1.29
Oct 09, 2026	2.75	2.78	2.73	2.77	2.77	-0.36%	14,805,900	0.76
Oct 08, 2026	2.76	2.79	2.69	2.78	2.78	0.00%	22,885,700	1.20
Oct 07, 2026	2.67	2.80	2.65	2.78	2.78	+4.12%	28,144,800	1.50
Oct 06, 2026	2.58	2.68	2.56	2.67	2.67	+3.89%	21,884,300	1.18
Oct 05, 2026	2.58	2.62	2.56	2.57	2.57	-0.39%	14,783,500	0.80
Oct 02, 2026	2.51	2.59	2.50	2.58	2.58	+2.79%	9,953,300	0.54
Oct 01, 2026	2.50	2.53	2.48	2.51	2.51	+0.40%	11,613,200	0.63
Sep 30, 2026	2.50	2.52	2.47	2.50	2.50	-0.40%	15,951,500	0.87
Sep 29, 2026	2.52	2.57	2.49	2.51	2.51	-1.57%	21,953,300	1.20
Sep 28, 2026	2.64	2.64	2.45	2.55	2.55	-4.14%	51,464,400	2.86
Sep 25, 2026	2.61	2.67	2.61	2.66	2.66	+1.92%	7,628,300	0.42
Sep 24, 2026	2.65	2.67	2.60	2.61	2.61	-2.61%	5,833,900	0.32
Sep 23, 2026	2.70	2.71	2.66	2.68	2.68	-0.74%	5,567,800	0.30
Sep 22, 2026	2.68	2.72	2.64	2.70	2.70	+1.50%	15,174,400	0.81
Sep 21, 2026	2.64	2.69	2.61	2.66	2.66	+0.80%	13,146,100	0.70
Sep 18, 2026	2.56	2.64	2.54	2.64	2.64	+3.90%	26,159,600	1.41
Sep 17, 2026	2.54	2.59	2.51	2.54	2.54	+0.55%	14,901,500	0.80
Sep 16, 2026	2.54	2.60	2.52	2.54	2.53	0.00%	0	0.00
Sep 15, 2026	2.55	2.60	2.52	2.54	2.53	-0.79%	9,203,000	0.48
Sep 14, 2026	2.61	2.63	2.51	2.56	2.55	-3.74%	19,325,900	1.03
Sep 11, 2026	2.66	2.67	2.56	2.66	2.65	-0.38%	23,539,200	1.25
Sep 10, 2026	2.65	2.71	2.64	2.67	2.66	+0.76%	16,819,800	0.88
Sep 09, 2026	2.70	2.72	2.62	2.65	2.64	-1.86%	11,394,100	0.58
Sep 08, 2026	2.61	2.71	2.59	2.70	2.69	+3.47%	34,320,900	1.79
Sep 07, 2026	2.58	2.64	2.58	2.61	2.60	+1.13%	15,270,400	0.80
Sep 04, 2026	2.61	2.65	2.54	2.58	2.57	-1.12%	18,535,200	0.97
Sep 03, 2026	2.55	2.62	2.55	2.61	2.60	+2.33%	15,657,300	0.82

Inari Amertron Berhad historical prices

Inari Amertron Berhad (0166) Historical Prices

Become an Expert with TipRanks Premium