Ireka Corporation Berhad (KLSE:IREKA)
Malaysia · Delayed Price · Currency is MYR 0.0100
-0.0050 (-33.33%)
At close: Oct 2, 2025
Ireka Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,770,900 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 1,656,700 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,972,200 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 5,119,400 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -79.17% | 33,788,400 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -14.29% | 39,900 |
| Sep 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 118,700 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 124,100 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.68% | 43,900 |
| Sep 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 46,000 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 14,000 |
| Sep 17, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 108,200 |
| Sep 12, 2025 | 0.10 | 0.18 | 0.10 | 0.15 | 0.15 | 57.89% | 1,096,600 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 50,900 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -4.76% | 60,200 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,700 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 54,700 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 51,900 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 77,600 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 99,800 |
| Aug 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 38,700 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 59,500 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 286,600 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 163,400 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Aug 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 252,500 |
| 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 |