Bursa Malaysia · 0166 · stock
Inari Amertron Berhad (0166) stock price history
Every Bursa Malaysia trading session of Inari Amertron Berhad from Jul 19, 2011 to Sep 28, 2026: 3,739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0166 adjusted close, 2011 to 2026
- MYR 3.80
- All time high, 2024
- MYR 2.74
- 52 week high, MYR 1.20 low
- 3,739
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
0166 key facts
- Inari Amertron Berhad (0166) closed at MYR 2.55 on Sep 28, 2026 on Bursa Malaysia.
- 0166's all time high close is MYR 3.80, set on Jul 11, 2024; its all time low close is MYR 0.0519 on Sep 29, 2011.
- 0166's 52 week range is MYR 1.20 to MYR 2.74.
- 0166 returned +23.8% over the year to Sep 28, 2026 and -19.4% over five years.
- Over ten years 0166 returned +211%, +12.0% a year compounded.
- 0166's deepest drawdown was -68.6% from Jul 15, 2024 to Mar 9, 2026.
- DataCedar holds 3,739 daily sessions of 0166 history from Jul 19, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0166 price chart, 2011 to 2026
0166 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +15.9% |
| 6 months | +95.5% |
| Year to date | +51.8% |
| 1 year | +23.8% |
| 3 years | -4.0% |
| 5 years | -19.4% |
| 10 years | +210.9% |
| Since Jul 19, 2011 | +3,873% |
| Compound annual growth, 15.2 years | +27.4% |
0166 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.80 on Jul 11, 2024
- All time low close
- MYR 0.0519 on Sep 29, 2011
- 52 week high
- MYR 2.74 on Sep 1, 2026
- 52 week low
- MYR 1.20 on Mar 9, 2026
- Deepest drawdown
- -68.6% from Jul 15, 2024 to Mar 9, 2026, not yet recovered
- Best single session
- +20.3% on Oct 17, 2014
- Worst single session
- -18.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2011
- 39.7×
- Best calendar year
- 2013, +332%
- Worst calendar year
- 2025, -43%
0166 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 19, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.67 | MYR 2.74 | MYR 1.20 | MYR 2.55 | +53.6% | 3.5B | 183 |
| 2025 | MYR 2.92 | MYR 2.97 | MYR 1.38 | MYR 1.66 | -43.4% | 3.9B | 244 |
| 2024 | MYR 2.83 | MYR 3.83 | MYR 2.59 | MYR 2.93 | +3.8% | 2.7B | 247 |
| 2023 | MYR 2.38 | MYR 2.96 | MYR 1.98 | MYR 2.83 | +18.7% | 1.9B | 244 |
| 2022 | MYR 3.52 | MYR 3.57 | MYR 2.06 | MYR 2.38 | -32.4% | 2.8B | 243 |
| 2021 | MYR 2.35 | MYR 3.76 | MYR 2.17 | MYR 3.52 | +50.0% | 4.3B | 245 |
| 2020 | MYR 1.41 | MYR 2.41 | MYR 0.7510 | MYR 2.35 | +67.0% | 3.4B | 247 |
| 2019 | MYR 1.21 | MYR 1.72 | MYR 0.9801 | MYR 1.41 | +16.7% | 3.1B | 246 |
| 2018 | MYR 1.76 | MYR 2.02 | MYR 1.14 | MYR 1.21 | -31.6% | 2.9B | 244 |
| 2017 | MYR 0.8277 | MYR 1.80 | MYR 0.8127 | MYR 1.76 | +112.8% | 2.8B | 252 |
| 2016 | MYR 0.9033 | MYR 0.9616 | MYR 0.6286 | MYR 0.8277 | -7.0% | 2.4B | 250 |
| 2015 | MYR 0.4562 | MYR 0.9461 | MYR 0.4204 | MYR 0.8897 | +95.8% | 3.2B | 246 |
| 2014 | MYR 0.2852 | MYR 0.5994 | MYR 0.2626 | MYR 0.4544 | +60.3% | 3.2B | 247 |
| 2013 | MYR 0.0655 | MYR 0.2852 | MYR 0.0622 | MYR 0.2834 | +332.5% | 2B | 246 |
| 2012 | MYR 0.0565 | MYR 0.0672 | MYR 0.0519 | MYR 0.0655 | +13.0% | 181.5M | 245 |
| 2011 | MYR 0.0591 | MYR 0.0736 | MYR 0.0504 | MYR 0.0580 | n/a | 584.5M | 110 |
0166 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 2.55 | -0.4% |
| August 2026 | MYR 2.56 | +15.3% |
| July 2026 | MYR 2.22 | -1.8% |
| June 2026 | MYR 2.26 | -3.0% |
| May 2026 | MYR 2.33 | +18.8% |
| April 2026 | MYR 1.96 | +52.7% |
| March 2026 | MYR 1.28 | -8.5% |
| February 2026 | MYR 1.40 | -11.8% |
| January 2026 | MYR 1.59 | -4.2% |
| December 2025 | MYR 1.66 | -22.7% |
| November 2025 | MYR 2.15 | -16.4% |
| October 2025 | MYR 2.57 | +26.6% |
About the 0166 data
Daily bars. 3,739 sessions from Jul 19, 2011 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0166/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0166 share price history
