Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,089.71 -136.16 (-0.21%) CMC Crypto 200
1,321.97 -38.36 (-2.82%)
Inari Amertron Berhad (0166.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.6800 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 19,991,800 |
| 20 Jun 2024 | 3.7000 | 3.7500 | 3.6800 | 3.6900 | 3.6900 | 7,690,300 |
| 19 Jun 2024 | 3.8000 | 3.8400 | 3.6900 | 3.7200 | 3.7200 | 19,603,400 |
| 18 Jun 2024 | 3.8300 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 22,996,100 |
| 14 Jun 2024 | 3.9000 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 17,528,500 |
| 13 Jun 2024 | 3.9000 | 3.9400 | 3.7500 | 3.8900 | 3.8900 | 41,527,800 |
| 12 Jun 2024 | 3.5100 | 3.9600 | 3.5100 | 3.8000 | 3.8000 | 64,956,200 |
| 11 Jun 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4800 | 3.4800 | 16,652,500 |
| 10 Jun 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 8,457,300 |
| 07 Jun 2024 | 3.4000 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 14,106,600 |
| 07 Jun 2024 | 0.019 Dividend | |||||
| 06 Jun 2024 | 3.4200 | 3.4800 | 3.3800 | 3.4000 | 3.3810 | 19,342,400 |
| 05 Jun 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4100 | 3.3909 | 18,010,000 |
| 04 Jun 2024 | 3.2700 | 3.3300 | 3.2600 | 3.3000 | 3.2816 | 16,135,100 |
| 31 May 2024 | 3.3600 | 3.3800 | 3.2500 | 3.2500 | 3.2318 | 18,890,200 |
| 30 May 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3600 | 3.3412 | 11,004,100 |
| 29 May 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4100 | 3.3909 | 18,675,800 |
| 28 May 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.3810 | 15,333,000 |
| 27 May 2024 | 3.4500 | 3.5400 | 3.4100 | 3.4100 | 3.3909 | 24,639,200 |
| 24 May 2024 | 3.2300 | 3.4400 | 3.1500 | 3.4400 | 3.4208 | 35,072,600 |
| 23 May 2024 | 3.2500 | 3.2600 | 3.1900 | 3.2300 | 3.2120 | 8,882,800 |
| 21 May 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.2318 | 13,885,900 |
| 20 May 2024 | 3.1800 | 3.2500 | 3.1700 | 3.2100 | 3.1921 | 18,553,500 |
| 17 May 2024 | 3.1400 | 3.1800 | 3.1300 | 3.1700 | 3.1523 | 8,128,500 |
| 16 May 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1400 | 3.1225 | 7,818,300 |
| 15 May 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1300 | 3.1125 | 8,602,400 |
| 14 May 2024 | 3.0900 | 3.1100 | 3.0700 | 3.0900 | 3.0727 | 9,661,900 |
| 13 May 2024 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0727 | 8,434,300 |
| 10 May 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0600 | 3.0429 | 19,060,900 |
| 09 May 2024 | 3.2200 | 3.2200 | 3.0800 | 3.0900 | 3.0727 | 18,277,500 |
| 08 May 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2200 | 3.2020 | 5,228,100 |
| 07 May 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2100 | 3.1921 | 8,249,100 |
| 06 May 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1800 | 3.1622 | 8,939,100 |
| 03 May 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1026 | 8,436,000 |
| 02 May 2024 | 3.0900 | 3.1300 | 3.0600 | 3.1100 | 3.0926 | 9,950,800 |
| 30 Apr 2024 | 3.1000 | 3.1400 | 3.0900 | 3.0900 | 3.0727 | 8,703,200 |
| 29 Apr 2024 | 3.0500 | 3.1200 | 3.0400 | 3.1200 | 3.1026 | 9,372,000 |
| 26 Apr 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0300 | 3.0131 | 9,695,600 |
| 25 Apr 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0429 | 5,208,400 |
| 24 Apr 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1100 | 3.0926 | 6,350,200 |
| 23 Apr 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0500 | 3.0330 | 6,841,700 |
| 22 Apr 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0400 | 3.0230 | 12,437,400 |
| 19 Apr 2024 | 3.1800 | 3.1800 | 3.0200 | 3.0500 | 3.0330 | 25,708,800 |
| 18 Apr 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1800 | 3.1622 | 11,351,300 |
| 17 Apr 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1300 | 3.1125 | 7,341,700 |
| 16 Apr 2024 | 3.0900 | 3.1200 | 3.0400 | 3.0900 | 3.0727 | 7,105,900 |
| 15 Apr 2024 | 3.1500 | 3.1600 | 3.0800 | 3.1000 | 3.0827 | 7,236,600 |
| 12 Apr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1700 | 3.1523 | 6,799,300 |
| 09 Apr 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1622 | 3,298,600 |
| 08 Apr 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1600 | 3.1423 | 7,276,900 |
| 05 Apr 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1423 | 5,795,600 |
| 04 Apr 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1523 | 1,639,100 |
| 03 Apr 2024 | 3.1900 | 3.2100 | 3.1700 | 3.1800 | 3.1622 | 8,007,100 |
| 02 Apr 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1900 | 3.1722 | 3,467,700 |
| 01 Apr 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1523 | 4,163,700 |
| 29 Mar 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2120 | 3,602,600 |
| 27 Mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1600 | 3.1423 | 10,287,600 |
| 26 Mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2300 | 3.2120 | 10,655,900 |
| 25 Mar 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2100 | 3.1921 | 7,306,500 |
| 22 Mar 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2500 | 3.2318 | 8,853,400 |
| 21 Mar 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1800 | 3.1622 | 10,689,700 |
| 20 Mar 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.0926 | 6,377,200 |
| 19 Mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1100 | 3.0926 | 8,332,400 |
| 18 Mar 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1000 | 3.0827 | 3,110,900 |
| 15 Mar 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0727 | 9,135,600 |
| 14 Mar 2024 | 3.1200 | 3.1300 | 3.0700 | 3.1300 | 3.1125 | 8,490,200 |
| 14 Mar 2024 | 0.022 Dividend | |||||
| 13 Mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.1006 | 5,953,900 |
| 12 Mar 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.0611 | 4,121,200 |
| 11 Mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1100 | 3.0710 | 10,477,000 |
| 08 Mar 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1100 | 3.0710 | 7,658,700 |
| 07 Mar 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1000 | 3.0611 | 14,655,900 |
| 06 Mar 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0611 | 13,481,300 |
| 05 Mar 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1200 | 3.0808 | 10,843,700 |
| 04 Mar 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0216 | 5,908,500 |
| 01 Mar 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1100 | 3.0710 | 7,329,800 |
| 29 Feb 2024 | 3.0900 | 3.1700 | 3.0600 | 3.1700 | 3.1302 | 27,429,300 |
| 28 Feb 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0512 | 13,902,700 |
| 27 Feb 2024 | 3.1700 | 3.2000 | 3.0200 | 3.1400 | 3.1006 | 19,644,900 |
| 26 Feb 2024 | 3.2900 | 3.3000 | 3.1600 | 3.1600 | 3.1203 | 11,353,200 |
| 23 Feb 2024 | 3.3300 | 3.3500 | 3.2900 | 3.3000 | 3.2586 | 10,688,000 |
| 22 Feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3300 | 3.2882 | 15,941,500 |
| 21 Feb 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2500 | 3.2092 | 6,908,600 |
| 20 Feb 2024 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.1894 | 10,824,200 |
| 19 Feb 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2100 | 3.1697 | 7,323,100 |
| 16 Feb 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2300 | 3.1894 | 6,349,100 |
| 15 Feb 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1894 | 9,135,400 |
| 14 Feb 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1700 | 3.1302 | 10,399,000 |
| 13 Feb 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.1993 | 7,704,800 |
| 09 Feb 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2200 | 3.1796 | 2,773,000 |
| 08 Feb 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.1598 | 6,275,600 |
| 07 Feb 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1800 | 3.1401 | 8,660,900 |
| 06 Feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.1598 | 7,723,800 |
| 05 Feb 2024 | 3.1700 | 3.2300 | 3.1100 | 3.1100 | 3.0710 | 11,209,100 |
| 02 Feb 2024 | 3.1800 | 3.2000 | 3.0700 | 3.1700 | 3.1302 | 18,196,300 |
| 31 Jan 2024 | 3.2400 | 3.2700 | 3.1400 | 3.1800 | 3.1401 | 13,268,400 |
| 30 Jan 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2600 | 3.2191 | 7,958,500 |
| 29 Jan 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2600 | 3.2191 | 12,898,700 |
| 26 Jan 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.1697 | 9,979,800 |
| 24 Jan 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2100 | 3.1697 | 11,807,100 |
| *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.