Skip to main content
Ireka Corporation Berhad (KLSE:IREKA)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20250.020.020.010.010.01-33.33%1,770,900
Oct 1, 20250.020.020.010.020.02-25.00%1,656,700
Sep 30, 20250.020.020.010.020.02-1,972,200
Sep 29, 20250.030.030.020.020.02-20.00%5,119,400
Sep 26, 20250.020.030.010.030.03-79.17%33,788,400
Sep 25, 20250.140.140.100.120.12-14.29%39,900
Sep 24, 20250.130.140.130.140.14-3.45%118,700
Sep 23, 20250.140.150.140.150.153.57%124,100
Sep 22, 20250.150.150.130.140.14-9.68%43,900
Sep 19, 20250.140.160.140.160.1610.71%46,000
Sep 18, 20250.150.150.140.140.14-6.67%14,000
Sep 17, 20250.150.170.150.150.15-108,200
Sep 12, 20250.100.180.100.150.1557.89%1,096,600
Sep 11, 20250.100.100.090.100.10-5.00%50,900
Sep 10, 20250.100.100.080.100.10-4.76%60,200
Sep 9, 20250.110.110.110.110.11-12,700
Sep 8, 20250.100.110.100.110.11-54,700
Sep 4, 20250.120.120.110.110.11-12.50%51,900
Sep 2, 20250.110.120.100.120.129.09%77,600
Aug 29, 20250.130.130.110.110.11-12.00%99,800
Aug 28, 20250.120.130.120.130.134.17%38,700
Aug 27, 20250.140.140.120.120.12-11.11%59,500
Aug 26, 20250.130.140.120.140.143.85%286,600
Aug 25, 20250.130.140.120.130.13-7.14%163,400
Aug 22, 20250.140.140.140.140.14-5,000
Aug 21, 20250.130.150.130.140.143.70%252,500
Aug 20, 20250.130.140.130.140.14-59,400
Aug 19, 20250.160.160.130.140.14-3.57%102,000
Aug 18, 20250.170.170.130.140.14-9.68%316,400
Aug 15, 20250.160.160.150.160.16-6.06%86,800
Aug 14, 20250.180.180.160.170.17-317,700
Aug 13, 20250.110.190.100.170.1750.00%1,147,900
Aug 12, 20250.110.110.100.110.11-157,300
Aug 11, 20250.110.120.110.110.11-120,500
Aug 8, 20250.150.150.110.110.11-26.67%586,300
Aug 7, 20250.170.170.140.150.15-9.09%290,400
Aug 6, 20250.170.170.150.170.17-2.94%151,600
Aug 5, 20250.180.200.150.170.17-5.56%852,100
Aug 4, 20250.210.220.110.180.18-21.74%1,088,100
Aug 1, 20250.260.270.200.230.23-4.17%598,200
Jul 31, 20250.200.330.200.240.2433.33%3,617,600
Jul 30, 20250.070.340.070.180.18157.14%1,135,800
Jul 29, 20250.070.080.070.070.07-12.50%36,500
Jul 25, 20250.090.090.070.080.08-15.79%62,900
Jul 24, 20250.100.120.080.100.10-5.00%126,100
Jul 23, 20250.140.150.100.100.10-33.33%106,100
Jul 22, 20250.160.180.140.150.15-18.92%139,200
Jul 21, 20250.190.190.190.190.19-2.63%89,600
Jul 18, 20250.190.190.190.190.19-32,800
Jul 17, 20250.190.190.170.190.195.56%31,300
Jul 16, 20250.200.210.150.180.18-12.20%179,200
Jul 15, 20250.220.230.200.210.21-10.87%50,400
Jul 14, 20250.220.250.220.230.23-13.21%182,400
Jul 11, 20250.270.280.240.270.27-5.36%91,600
Jul 10, 20250.300.300.250.280.28-3.45%53,700
Jul 9, 20250.270.300.260.290.299.43%38,100
Jul 8, 20250.270.270.270.270.27-13.11%1,000
Jul 4, 20250.300.310.300.310.31-5,700
Jul 1, 20250.270.310.270.310.3112.96%4,600
Jun 30, 20250.320.320.270.270.27-16.92%39,000
Jun 26, 20250.310.330.310.330.333.17%20,100
Jun 25, 20250.290.320.290.320.32-3,000
Jun 24, 20250.310.320.310.320.321.61%14,000
Jun 23, 20250.310.310.310.310.311.64%18,800
Jun 20, 20250.300.310.300.310.3112.96%1,100
Jun 19, 20250.300.300.270.270.27-5.26%14,000
Jun 18, 20250.310.310.290.290.29-8.06%20,200
Jun 16, 20250.310.310.310.310.311.64%10,500
Jun 13, 20250.300.310.280.310.31-7.58%13,700
Jun 11, 20250.320.330.320.330.33-10,500
Jun 10, 20250.330.330.330.330.33-6,600
Jun 9, 20250.330.330.330.330.33-3,100
Jun 6, 20250.280.330.270.330.33-9,900
May 21, 20250.330.330.330.330.338.20%12,000
May 16, 20250.340.340.310.310.31-8.96%12,000
May 13, 20250.340.340.340.340.34-10,000
May 9, 20250.340.340.340.340.34-35,500
May 7, 20250.330.340.330.340.341.52%33,700
May 6, 20250.330.330.330.330.3310.00%20,300
May 5, 20250.340.340.300.300.30-10.45%5,000
May 2, 20250.320.340.320.340.343.08%8,900
Apr 30, 20250.330.330.330.330.334.84%20,000
Apr 29, 20250.290.320.290.310.31-4.62%74,100
Apr 28, 20250.330.330.290.330.33-39,500
Apr 25, 20250.310.330.310.330.33-1.52%34,900
Apr 24, 20250.330.330.330.330.338.20%100
Apr 23, 20250.290.310.290.310.315.17%31,200
Apr 22, 20250.320.330.290.290.29-7.94%73,400
Apr 21, 20250.320.320.290.320.32-8.70%61,800
Apr 18, 20250.350.350.350.350.359.52%2,000
Apr 17, 20250.320.320.320.320.32-11.27%2,000
Apr 15, 20250.360.360.340.360.364.41%42,100
Apr 10, 20250.340.340.340.340.341.49%39,600
Apr 8, 20250.330.340.330.340.341.52%22,600
Apr 7, 20250.360.360.300.330.33-7.04%41,000
Apr 4, 20250.360.360.360.360.361.43%6,000
Apr 3, 20250.350.350.350.350.35-7.89%78,600