IRIS Corporation Berhad (KLSE:IRIS)
Malaysia · Delayed Price · Currency is MYR 0.2450
0.00 (0.00%)
At close: Sep 2, 2025
IRIS Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 142,000 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 38,700 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 242,400 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 248,000 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 815,000 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,112,600 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 124,500 |
| Jul 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 104,100 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 60,800 |
| Jul 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 411,200 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 198,700 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 128,400 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 82,900 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 220,300 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 387,000 |