Ireka Corporation Berhad (KLSE:IREKA)
Malaysia · Delayed Price · Currency is MYR 0.1350
0.00 (0.00%)
At close: Aug 20, 2025
Ireka Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 59,400 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -3.57% | 102,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -9.68% | 316,400 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 86,800 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 317,700 |
| Aug 13, 2025 | 0.11 | 0.19 | 0.10 | 0.17 | 0.17 | 50.00% | 1,147,900 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 157,300 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 120,500 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -26.67% | 586,300 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 290,400 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 151,600 |
| Aug 5, 2025 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | -5.56% | 852,100 |
| Aug 4, 2025 | 0.21 | 0.22 | 0.11 | 0.18 | 0.18 | -21.74% | 1,088,100 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.20 | 0.23 | 0.23 | -4.17% | 598,200 |
| Jul 31, 2025 | 0.20 | 0.33 | 0.20 | 0.24 | 0.24 | 33.33% | 3,617,600 |
| Jul 30, 2025 | 0.07 | 0.34 | 0.07 | 0.18 | 0.18 | 157.14% | 1,135,800 |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 36,500 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -15.79% | 62,900 |
| Jul 24, 2025 | 0.10 | 0.12 | 0.08 | 0.10 | 0.10 | -5.00% | 126,100 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.10 | 0.10 | 0.10 | -33.33% | 106,100 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -18.92% | 139,200 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 89,600 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 32,800 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 31,300 |
| Jul 16, 2025 | 0.20 | 0.21 | 0.15 | 0.18 | 0.18 | -12.20% | 179,200 |
| Jul 15, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -10.87% | 50,400 |
| Jul 14, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -13.21% | 182,400 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | -5.36% | 91,600 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -3.45% | 53,700 |
| Jul 9, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 38,100 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -13.11% | 1,000 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 5,700 |
| Jul 1, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.96% | 4,600 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -16.92% | 39,000 |
| Jun 26, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 20,100 |
| Jun 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | - | 3,000 |
| Jun 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 14,000 |
| Jun 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 18,800 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 12.96% | 1,100 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 14,000 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 20,200 |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 10,500 |
| Jun 13, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -7.58% | 13,700 |
| Jun 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 10,500 |
| Jun 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6,600 |
| Jun 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,100 |
| Jun 6, 2025 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | - | 9,900 |
| May 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.20% | 12,000 |
| May 16, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.96% | 12,000 |
| May 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |