IRIS Corporation Berhad (KLSE:IRIS)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Sep 26, 2025
IRIS Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 747,000 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 779,000 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 220,900 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 386,800 |
| Sep 22, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 1,421,600 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 79,200 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 120,400 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 133,600 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 78,900 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 60,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 168,800 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 183,400 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 71,500 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 70,500 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 52,100 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 38,400 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 58,700 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,200 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 147,800 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 132,400 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 223,100 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 240,300 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 293,700 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 304,500 |
| Aug 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 716,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 173,300 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 136,500 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 370,400 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 2,196,800 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 113,100 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 322,400 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 273,300 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 138,300 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 168,900 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 580,800 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 109,500 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 322,600 |
| Jul 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 86,500 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 160,000 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 91,400 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 331,300 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 69,700 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 38,900 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 157,100 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 194,700 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 86,500 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 47,000 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 169,200 |