UK markets open in 1 minute
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,223.16 -377.30 (-2.27%) CRUDE OIL
85.58 +0.17 (+0.20%) GOLD FUTURES
2,389.10 +6.10 (+0.26%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,857.46 -2,587.70 (-4.84%)
Inari Amertron Berhad (0166.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 02:44PM MYT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 3.0900 | 3.1100 | 3.0400 | 3.1000 | 3.1000 | 3,513,400 |
| 15 Apr 2024 | 3.1500 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 7,236,600 |
| 12 Apr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 6,799,300 |
| 09 Apr 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 3,298,600 |
| 08 Apr 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 7,276,900 |
| 05 Apr 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 5,795,600 |
| 04 Apr 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 1,639,100 |
| 03 Apr 2024 | 3.1900 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 8,007,100 |
| 02 Apr 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1900 | 3.1900 | 3,467,700 |
| 01 Apr 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 4,163,700 |
| 29 Mar 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 3,602,600 |
| 27 Mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 10,287,600 |
| 26 Mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2300 | 3.2300 | 10,655,900 |
| 25 Mar 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2100 | 3.2100 | 7,306,500 |
| 22 Mar 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 8,853,400 |
| 21 Mar 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 10,689,700 |
| 20 Mar 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 6,377,200 |
| 19 Mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 8,332,400 |
| 18 Mar 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 3,110,900 |
| 15 Mar 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 9,135,600 |
| 14 Mar 2024 | 3.1200 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 8,490,200 |
| 14 Mar 2024 | 0.022 Dividend | |||||
| 13 Mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.1180 | 5,953,900 |
| 12 Mar 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.0783 | 4,121,200 |
| 11 Mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1100 | 3.0882 | 10,477,000 |
| 08 Mar 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1100 | 3.0882 | 7,658,700 |
| 07 Mar 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1000 | 3.0783 | 14,655,900 |
| 06 Mar 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0783 | 13,481,300 |
| 05 Mar 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1200 | 3.0981 | 10,843,700 |
| 04 Mar 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0386 | 5,908,500 |
| 01 Mar 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1100 | 3.0882 | 7,329,800 |
| 29 Feb 2024 | 3.0900 | 3.1700 | 3.0600 | 3.1700 | 3.1478 | 27,429,300 |
| 28 Feb 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0684 | 13,902,700 |
| 27 Feb 2024 | 3.1700 | 3.2000 | 3.0200 | 3.1400 | 3.1180 | 19,644,900 |
| 26 Feb 2024 | 3.2900 | 3.3000 | 3.1600 | 3.1600 | 3.1379 | 11,353,200 |
| 23 Feb 2024 | 3.3300 | 3.3500 | 3.2900 | 3.3000 | 3.2769 | 10,688,000 |
| 22 Feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3300 | 3.3067 | 15,941,500 |
| 21 Feb 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2500 | 3.2272 | 6,908,600 |
| 20 Feb 2024 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.2074 | 10,824,200 |
| 19 Feb 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2100 | 3.1875 | 7,323,100 |
| 16 Feb 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2300 | 3.2074 | 6,349,100 |
| 15 Feb 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.2074 | 9,135,400 |
| 14 Feb 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1700 | 3.1478 | 10,399,000 |
| 13 Feb 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2173 | 7,704,800 |
| 09 Feb 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2200 | 3.1974 | 2,773,000 |
| 08 Feb 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.1776 | 6,275,600 |
| 07 Feb 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1800 | 3.1577 | 8,660,900 |
| 06 Feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.1776 | 7,723,800 |
| 05 Feb 2024 | 3.1700 | 3.2300 | 3.1100 | 3.1100 | 3.0882 | 11,209,100 |
| 02 Feb 2024 | 3.1800 | 3.2000 | 3.0700 | 3.1700 | 3.1478 | 18,196,300 |
| 31 Jan 2024 | 3.2400 | 3.2700 | 3.1400 | 3.1800 | 3.1577 | 13,268,400 |
| 30 Jan 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2600 | 3.2372 | 7,958,500 |
| 29 Jan 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2600 | 3.2372 | 12,898,700 |
| 26 Jan 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.1875 | 9,979,800 |
| 24 Jan 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2100 | 3.1875 | 11,807,100 |
| 23 Jan 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2173 | 9,918,300 |
| 22 Jan 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.2173 | 9,537,200 |
| 19 Jan 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2074 | 11,802,200 |
| 18 Jan 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1700 | 3.1478 | 10,525,000 |
| 17 Jan 2024 | 3.1900 | 3.2000 | 3.1600 | 3.1800 | 3.1577 | 8,935,000 |
| 16 Jan 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2100 | 3.1875 | 7,846,100 |
| 15 Jan 2024 | 3.1600 | 3.2400 | 3.1500 | 3.2300 | 3.2074 | 14,105,900 |
| 12 Jan 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1500 | 3.1279 | 7,692,600 |
| 11 Jan 2024 | 3.2100 | 3.2200 | 3.1800 | 3.1900 | 3.1676 | 13,890,400 |
| 10 Jan 2024 | 3.1700 | 3.2500 | 3.1500 | 3.2100 | 3.1875 | 14,929,900 |
| 09 Jan 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1700 | 3.1478 | 17,994,500 |
| 08 Jan 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1500 | 3.1279 | 20,387,800 |
| 05 Jan 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1100 | 3.0882 | 25,461,000 |
| 04 Jan 2024 | 2.9800 | 3.0300 | 2.9500 | 2.9800 | 2.9591 | 9,167,700 |
| 03 Jan 2024 | 3.0000 | 3.0100 | 2.9600 | 2.9700 | 2.9492 | 6,611,500 |
| 02 Jan 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0100 | 2.9889 | 8,471,300 |
| 29 Dec 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 2.9889 | 7,101,200 |
| 28 Dec 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0100 | 2.9889 | 10,801,200 |
| 27 Dec 2023 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 2.9790 | 7,171,000 |
| 26 Dec 2023 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.9790 | 11,741,000 |
| 22 Dec 2023 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 2.9889 | 7,654,000 |
| 21 Dec 2023 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | 2.9790 | 5,616,500 |
| 20 Dec 2023 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.9691 | 10,449,700 |
| 19 Dec 2023 | 2.9900 | 3.0000 | 2.9400 | 2.9800 | 2.9591 | 8,079,700 |
| 18 Dec 2023 | 2.9300 | 3.0000 | 2.9300 | 2.9800 | 2.9591 | 7,551,100 |
| 15 Dec 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9500 | 2.9293 | 8,216,800 |
| 14 Dec 2023 | 2.9800 | 3.0000 | 2.8700 | 2.9400 | 2.9194 | 13,022,100 |
| 14 Dec 2023 | 0.022 Dividend | |||||
| 13 Dec 2023 | 2.9600 | 2.9800 | 2.9200 | 2.9700 | 2.9273 | 17,536,500 |
| 12 Dec 2023 | 2.8300 | 2.9800 | 2.8300 | 2.9600 | 2.9175 | 22,485,800 |
| 11 Dec 2023 | 2.8300 | 2.8600 | 2.7500 | 2.8300 | 2.7894 | 5,712,500 |
| 08 Dec 2023 | 2.8700 | 2.8900 | 2.8300 | 2.8300 | 2.7894 | 5,526,200 |
| 07 Dec 2023 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.8189 | 3,632,600 |
| 06 Dec 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8700 | 2.8288 | 3,529,300 |
| 05 Dec 2023 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8485 | 3,019,300 |
| 04 Dec 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.8091 | 6,987,200 |
| 01 Dec 2023 | 2.9100 | 2.9100 | 2.8800 | 2.8900 | 2.8485 | 3,029,500 |
| 30 Nov 2023 | 2.9000 | 2.9200 | 2.8700 | 2.9200 | 2.8781 | 10,990,400 |
| 29 Nov 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8800 | 2.8386 | 2,777,400 |
| 28 Nov 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8900 | 2.8485 | 3,201,500 |
| 27 Nov 2023 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.8584 | 4,193,000 |
| 24 Nov 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8800 | 2.8386 | 5,164,200 |
| 23 Nov 2023 | 3.0200 | 3.0200 | 2.8800 | 2.9000 | 2.8584 | 13,602,700 |
| 22 Nov 2023 | 3.0400 | 3.0400 | 2.9800 | 3.0000 | 2.9569 | 8,138,100 |
| 21 Nov 2023 | 2.9900 | 3.0500 | 2.9900 | 3.0500 | 3.0062 | 10,260,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.