Inari Amertron Bhd (INAR)

INAR
🏛️ 말레이시아 →
2.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2.15 2.15 2.13 2.13 463.0K
09:05 2.13 2.14 2.13 2.13 89.3K
09:10 2.13 2.14 2.13 2.14 237.8K
09:15 2.15 2.15 2.15 2.15 10.3K
09:20 2.15 2.15 2.14 2.14 25.3K
09:25 2.14 2.14 2.14 2.14 19.2K
09:30 2.14 2.14 2.14 2.14 12.5K
09:35 2.14 2.14 2.13 2.14 350.1K
09:40 2.13 2.13 2.13 2.13 153.5K
09:45 2.14 2.14 2.12 2.12 248.0K
09:50 2.12 2.12 2.12 2.12 25.9K
09:55 2.13 2.13 2.12 2.13 128.3K
10:00 2.13 2.13 2.12 2.13 66.7K
10:05 2.13 2.13 2.12 2.12 68.9K
10:10 2.12 2.13 2.11 2.11 265.4K
10:15 2.11 2.11 2.10 2.10 364.5K
10:20 2.11 2.11 2.10 2.11 427.1K
10:25 2.11 2.11 2.11 2.11 127.6K
10:30 2.11 2.11 2.10 2.10 348.0K
10:35 2.10 2.11 2.10 2.10 8.1K
10:40 2.10 2.10 2.10 2.10 2.0K
10:45 2.11 2.12 2.11 2.12 235.3K
10:50 2.12 2.12 2.12 2.12 8.4K
10:55 2.12 2.12 2.11 2.12 107.9K
11:00 2.12 2.12 2.12 2.12 1.0K
11:05 2.12 2.12 2.11 2.11 115.6K
11:10 2.12 2.12 2.11 2.12 774.2K
11:15 2.12 2.12 2.11 2.11 4.0K
11:20 2.11 2.12 2.11 2.11 89.8K
11:25 2.11 2.11 2.11 2.11 632.9K
11:30 2.11 2.11 2.10 2.11 72.8K
11:35 2.11 2.11 2.10 2.10 2.9K
11:40 2.10 2.11 2.10 2.10 14.3K
11:45 2.10 2.10 2.10 2.10 4.5K
11:50 2.11 2.11 2.11 2.11 23.0K
11:55 2.11 2.11 2.11 2.11 1.0K
12:00 2.11 2.11 2.10 2.11 23.8K
12:05 2.11 2.11 2.10 2.11 24.4K
12:10 2.11 2.11 2.11 2.11 34.9K
12:15 2.11 2.11 2.11 2.11 95.5K
12:20 2.11 2.12 2.10 2.11 205.4K
12:25 2.11 2.12 2.11 2.12 38.5K
14:30 2.12 2.12 2.10 2.10 377.8K
14:35 2.11 2.11 2.10 2.11 47.9K
14:40 2.11 2.11 2.10 2.10 228.9K
14:45 2.10 2.11 2.10 2.11 49.4K
14:50 2.10 2.11 2.10 2.11 41.4K
14:55 2.11 2.11 2.10 2.10 92.3K
15:00 2.11 2.11 2.10 2.11 137.3K
15:05 2.10 2.11 2.10 2.11 59.4K
15:10 2.11 2.11 2.10 2.11 58.1K
15:15 2.10 2.11 2.10 2.10 59.5K
15:20 2.11 2.11 2.10 2.11 130.6K
15:25 2.11 2.11 2.10 2.11 63.9K
15:30 2.11 2.11 2.10 2.10 144.2K
15:35 2.11 2.11 2.10 2.10 125.1K
15:40 2.10 2.11 2.09 2.10 1,112.5K
15:45 2.10 2.10 2.09 2.09 61.8K
15:50 2.09 2.10 2.09 2.09 89.0K
15:55 2.09 2.10 2.08 2.09 732.7K
16:00 2.09 2.10 2.09 2.09 152.3K
16:05 2.10 2.10 2.08 2.08 314.3K
16:10 2.08 2.10 2.08 2.09 635.2K
16:15 2.09 2.09 2.08 2.09 89.6K
16:20 2.09 2.10 2.09 2.10 632.2K
16:25 2.09 2.10 2.08 2.08 665.0K
16:30 2.08 2.09 2.08 2.08 82.0K
16:35 2.08 2.09 2.08 2.08 158.4K
16:40 2.08 2.09 2.08 2.08 245.4K
16:50 2.10 2.10 2.10 2.10 1,266.2K
16:55 2.10 2.10 2.10 2.10 28.1K
날짜 시가 고가 저가 종가 거래량
2025-10-03 2.35 2.38 2.31 2.36 16.0M
2025-10-02 2.14 2.35 2.14 2.35 45.1M
2025-10-01 2.08 2.14 2.07 2.11 12.0M
2025-09-30 2.08 2.11 2.06 2.07 6.8M
2025-09-29 2.10 2.11 2.06 2.08 7.3M
2025-09-26 2.15 2.15 2.08 2.10 13.8M
2025-09-25 2.20 2.21 2.15 2.15 6.8M
2025-09-24 2.15 2.20 2.14 2.20 8.7M
2025-09-23 2.17 2.20 2.15 2.16 11.2M
2025-09-22 2.17 2.19 2.12 2.16 9.4M
2025-09-19 2.12 2.17 2.09 2.16 21.2M
2025-09-18 2.08 2.14 2.06 2.12 12.4M
2025-09-17 2.07 2.14 2.07 2.07 18.9M
2025-09-12 2.05 2.09 2.04 2.07 12.2M
2025-09-11 2.03 2.06 2.02 2.04 7.4M
2025-09-10 2.06 2.06 2.01 2.03 4.5M
2025-09-09 2.04 2.05 2.00 2.05 8.2M
2025-09-08 2.00 2.05 2.00 2.03 9.1M
2025-09-04 2.05 2.07 1.97 1.99 13.0M
2025-09-03 1.99 2.04 1.98 2.04 9.9M
2025-09-02 2.03 2.03 1.96 1.99 6.0M
2025-08-29 1.96 2.05 1.95 2.03 12.2M
2025-08-28 2.03 2.03 1.97 1.98 5.8M
2025-08-27 1.99 2.04 1.97 2.03 13.2M
2025-08-26 1.98 2.04 1.93 1.98 16.8M
2025-08-25 1.94 1.98 1.91 1.98 22.2M
2025-08-22 1.91 1.92 1.86 1.92 14.8M
2025-08-21 1.93 1.94 1.89 1.91 9.6M
2025-08-20 1.94 1.94 1.88 1.94 11.2M
2025-08-19 1.94 1.96 1.91 1.95 9.7M
2025-08-18 1.95 1.95 1.90 1.93 8.3M
2025-08-15 1.94 1.97 1.91 1.95 8.6M
2025-08-14 1.99 1.99 1.92 1.94 8.8M
2025-08-13 1.90 1.99 1.89 1.99 21.7M
2025-08-12 1.90 1.92 1.86 1.88 10.2M
2025-08-11 1.87 1.92 1.85 1.89 9.8M
2025-08-08 1.87 1.88 1.84 1.87 11.2M
2025-08-07 1.87 1.94 1.84 1.89 32.5M
2025-08-06 1.96 1.96 1.83 1.86 54.9M
2025-08-05 2.02 2.02 1.96 1.97 19.7M
2025-08-04 2.10 2.11 1.97 1.99 61.2M
2025-08-01 2.15 2.17 2.09 2.13 17.3M
2025-07-31 2.05 2.17 2.01 2.11 28.6M
2025-07-30 2.00 2.05 1.98 2.05 5.8M
2025-07-29 2.04 2.04 1.99 2.00 5.1M
2025-07-28 2.01 2.04 2.01 2.03 6.3M
2025-07-25 2.04 2.04 1.99 2.00 7.8M
2025-07-24 2.06 2.09 2.01 2.03 10.9M
2025-07-23 2.01 2.05 1.99 2.03 8.0M
2025-07-22 2.04 2.05 1.99 1.99 4.9M
2025-07-21 2.03 2.04 2.00 2.03 7.5M
2025-07-18 2.00 2.05 2.00 2.04 8.4M
2025-07-17 1.98 2.01 1.97 1.98 13.7M
2025-07-16 2.06 2.07 1.99 2.01 6.2M
2025-07-15 2.06 2.09 2.03 2.06 16.4M
2025-07-14 2.02 2.06 1.98 2.06 14.3M
2025-07-11 1.92 2.03 1.90 2.03 23.3M
2025-07-10 1.96 1.96 1.89 1.91 18.8M
2025-07-09 1.94 1.97 1.90 1.93 20.1M
2025-07-08 2.01 2.01 1.93 1.93 32.0M
2025-07-07 2.00 2.06 1.96 2.05 13.0M
2025-07-04 2.16 2.19 2.07 2.08 21.1M
2025-07-03 2.01 2.17 1.99 2.15 44.6M
2025-07-02 1.99 2.02 1.97 2.00 16.0M
2025-07-01 2.03 2.03 1.99 2.01 8.2M
2025-06-30 2.07 2.08 2.00 2.02 13.6M
2025-06-26 1.97 2.05 1.97 2.03 12.5M
2025-06-25 1.96 1.98 1.95 1.97 6.1M
2025-06-24 1.92 1.96 1.91 1.94 7.2M
2025-06-23 1.84 1.90 1.83 1.89 4.6M
2025-06-20 1.93 1.93 1.85 1.87 13.3M
2025-06-19 1.97 1.97 1.91 1.95 6.3M
2025-06-18 1.95 1.96 1.92 1.96 4.3M
2025-06-17 1.96 1.98 1.94 1.95 5.1M
2025-06-16 1.96 1.96 1.90 1.96 16.1M
2025-06-13 2.01 2.01 1.96 1.98 10.2M
2025-06-12 2.03 2.06 2.02 2.05 8.1M
2025-06-11 2.02 2.04 2.00 2.03 8.9M
2025-06-10 1.99 2.04 1.98 2.02 7.3M
2025-06-09 1.97 2.00 1.95 1.98 6.8M
2025-06-06 1.96 1.98 1.94 1.97 5.1M
2025-06-05 1.92 1.98 1.91 1.97 10.6M
2025-06-04 1.92 1.92 1.88 1.92 4.8M
2025-06-03 1.91 1.93 1.88 1.90 8.1M
2025-05-30 1.88 1.93 1.87 1.92 10.2M
2025-05-29 1.88 1.94 1.86 1.91 19.3M
2025-05-28 1.88 1.89 1.84 1.85 10.0M
2025-05-27 1.84 1.86 1.80 1.84 6.9M
2025-05-26 1.86 1.86 1.80 1.84 16.1M
2025-05-23 1.91 1.92 1.85 1.86 10.4M
2025-05-22 1.83 1.91 1.82 1.90 12.6M
2025-05-21 2.00 2.00 1.87 1.87 36.7M
2025-05-20 2.05 2.07 2.01 2.02 9.5M
2025-05-19 2.09 2.10 2.01 2.01 14.9M
2025-05-16 2.16 2.18 2.11 2.11 13.6M
2025-05-15 2.23 2.25 2.14 2.18 20.4M
2025-05-14 2.24 2.27 2.20 2.22 33.2M
2025-05-13 2.03 2.30 2.02 2.21 85.0M
2025-05-09 1.96 1.98 1.92 1.94 10.0M
2025-05-08 1.90 1.98 1.87 1.98 17.1M
2025-05-07 1.91 1.93 1.88 1.89 13.8M
2025-05-06 1.90 1.90 1.84 1.90 7.7M
2025-05-05 2.00 2.01 1.87 1.89 25.5M
2025-05-02 1.93 2.00 1.90 1.99 20.1M
2025-04-30 1.94 1.97 1.92 1.92 16.2M
2025-04-29 1.92 1.95 1.90 1.94 12.1M
2025-04-28 1.95 1.95 1.87 1.92 16.6M
2025-04-25 1.84 1.96 1.83 1.94 26.3M
2025-04-24 1.81 1.84 1.79 1.80 14.1M
2025-04-23 1.75 1.84 1.73 1.82 23.7M
2025-04-22 1.68 1.72 1.68 1.71 8.6M
2025-04-21 1.75 1.76 1.69 1.71 17.2M
2025-04-18 1.72 1.76 1.69 1.74 11.9M
2025-04-17 1.70 1.75 1.70 1.72 13.7M
2025-04-16 1.74 1.78 1.72 1.73 11.7M
2025-04-15 1.78 1.78 1.71 1.76 14.2M
2025-04-14 1.80 1.83 1.75 1.78 40.0M
2025-04-11 1.60 1.71 1.58 1.66 25.7M
2025-04-10 1.88 1.88 1.63 1.72 71.2M
2025-04-09 1.50 1.57 1.42 1.45 29.6M
2025-04-08 1.65 1.68 1.50 1.55 50.2M
2025-04-07 1.80 1.80 1.50 1.54 48.7M
2025-04-04 1.98 1.99 1.87 1.88 19.5M
2025-04-03 2.00 2.12 1.99 2.00 19.7M
2025-04-02 2.03 2.05 2.00 2.03 5.0M
2025-03-28 2.08 2.09 2.03 2.03 8.2M
2025-03-27 2.02 2.08 2.01 2.08 10.3M
2025-03-26 2.07 2.07 2.02 2.04 15.7M
2025-03-25 2.02 2.12 2.01 2.06 19.8M
2025-03-24 2.01 2.03 1.98 2.00 8.9M
2025-03-21 1.98 2.03 1.97 2.01 11.0M
2025-03-20 2.03 2.06 1.98 1.98 8.8M
2025-03-19 2.01 2.01 1.98 2.00 7.5M
2025-03-17 2.01 2.07 2.00 2.01 13.8M
2025-03-14 1.94 2.00 1.92 1.98 12.7M
2025-03-13 1.92 2.03 1.91 1.95 14.9M
2025-03-12 1.95 1.95 1.87 1.88 13.3M
2025-03-11 1.95 1.97 1.87 1.95 16.9M
2025-03-10 2.04 2.07 1.97 1.97 9.6M
2025-03-07 2.05 2.09 2.01 2.02 13.3M
2025-03-06 2.04 2.12 1.99 2.07 17.7M
2025-03-05 2.02 2.07 2.00 2.01 18.5M
2025-03-04 2.06 2.07 1.97 2.00 19.2M
2025-03-03 2.11 2.13 2.03 2.09 25.3M
2025-02-28 2.17 2.21 2.07 2.07 275.1M
2025-02-27 2.17 2.26 2.17 2.19 36.6M
2025-02-26 2.15 2.22 2.15 2.16 19.4M
2025-02-25 2.24 2.25 2.15 2.15 24.6M
2025-02-24 2.30 2.31 2.17 2.24 38.9M
2025-02-21 2.67 2.68 2.34 2.35 39.1M
2025-02-20 2.62 2.70 2.61 2.65 10.4M
2025-02-19 2.59 2.65 2.59 2.62 7.2M
2025-02-18 2.61 2.67 2.58 2.61 11.9M
2025-02-17 2.64 2.65 2.60 2.62 9.4M
2025-02-14 2.66 2.67 2.62 2.64 6.4M
2025-02-13 2.62 2.70 2.61 2.66 8.6M
2025-02-12 2.62 2.66 2.56 2.62 22.1M
2025-02-10 2.71 2.72 2.57 2.61 20.7M
2025-02-07 2.46 2.75 2.46 2.72 39.0M
2025-02-06 2.48 2.48 2.41 2.43 11.2M
2025-02-05 2.46 2.51 2.42 2.47 10.5M
2025-02-04 2.49 2.52 2.42 2.45 8.1M
2025-02-03 2.50 2.54 2.45 2.47 5.6M
2025-01-31 2.53 2.59 2.52 2.53 9.0M
2025-01-28 2.52 2.55 2.41 2.51 11.3M
2025-01-27 2.56 2.60 2.53 2.57 6.9M
2025-01-24 2.63 2.63 2.53 2.55 12.1M
2025-01-23 2.67 2.69 2.58 2.62 13.0M
2025-01-22 2.76 2.77 2.65 2.67 10.6M
2025-01-21 2.66 2.77 2.65 2.74 17.3M
2025-01-20 2.73 2.73 2.66 2.66 11.3M
2025-01-17 2.73 2.74 2.66 2.73 8.7M
2025-01-16 2.70 2.77 2.68 2.74 7.3M
2025-01-15 2.72 2.76 2.62 2.63 16.0M
2025-01-14 2.79 2.83 2.72 2.72 10.9M
2025-01-13 2.80 2.81 2.78 2.78 8.1M
2025-01-10 2.85 2.88 2.81 2.82 8.2M
2025-01-09 2.90 2.92 2.82 2.85 9.2M
2025-01-08 2.98 2.98 2.87 2.90 10.1M
2025-01-07 2.96 3.02 2.96 2.99 9.1M
2025-01-06 2.97 2.98 2.91 2.95 9.1M
2025-01-03 3.05 3.07 2.97 2.98 10.8M
2025-01-02 3.05 3.10 3.04 3.05 6.5M