Skip to main content
IRIS Corporation Berhad (KLSE:IRIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.200
+0.005 (2.56%)
At close: Mar 6, 2026

IRIS Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.190.200.202.56%247,100
Mar 5, 20260.200.200.190.200.20-62,400
Mar 4, 20260.200.200.190.200.20-305,500
Mar 3, 20260.200.200.200.200.20-2.50%118,400
Mar 2, 20260.200.210.200.200.20-2.44%314,700
Feb 27, 20260.210.210.210.210.21-2.38%242,300
Feb 26, 20260.210.220.210.210.212.44%290,600
Feb 25, 20260.210.210.200.210.212.50%128,100
Feb 24, 20260.200.210.200.200.202.56%581,600
Feb 23, 20260.200.200.200.200.20-598,600
Feb 20, 20260.200.200.190.200.202.63%159,800
Feb 19, 20260.200.200.190.190.19-5.00%1,918,300
Feb 16, 20260.200.210.200.200.20-25,900
Feb 13, 20260.200.210.200.200.20-2.44%195,000
Feb 12, 20260.200.210.200.210.212.50%380,800
Feb 11, 20260.210.210.200.200.20-192,900
Feb 10, 20260.200.210.200.200.20-2.44%566,800
Feb 9, 20260.210.210.200.210.21-2.38%66,600
Feb 6, 20260.210.210.200.210.212.44%74,800
Feb 5, 20260.210.210.200.210.21-2.38%417,900
Feb 4, 20260.220.220.210.210.21-2.33%544,500
Feb 3, 20260.220.220.220.220.22-121,800
Jan 30, 20260.220.220.220.220.22-2.27%102,900
Jan 29, 20260.220.220.220.220.222.33%78,800
Jan 28, 20260.220.220.220.220.22-2.27%237,400
Jan 27, 20260.220.220.220.220.22-154,500
Jan 26, 20260.220.230.220.220.22-176,300
Jan 23, 20260.220.220.220.220.22-2.22%70,100
Jan 22, 20260.220.230.220.230.232.27%80,500
Jan 21, 20260.220.230.220.220.22-405,900
Jan 20, 20260.230.230.220.220.22-2.22%127,800
Jan 19, 20260.220.230.220.230.23-243,200
Jan 16, 20260.230.230.230.230.23-44,900
Jan 15, 20260.230.230.220.230.23-2.17%142,100
Jan 14, 20260.230.230.230.230.232.22%163,000
Jan 13, 20260.230.230.220.230.23-447,400
Jan 12, 20260.230.230.230.230.23-174,500
Jan 9, 20260.230.230.230.230.23-2.17%50,700
Jan 8, 20260.230.230.230.230.23-545,200
Jan 7, 20260.220.230.220.230.23-4.17%572,600
Dec 22, 20250.230.240.230.240.24-82,300
Dec 19, 20250.240.240.230.240.242.13%372,900
Dec 18, 20250.240.240.240.240.24-2.08%139,600
Dec 17, 20250.230.240.230.240.244.35%631,400
Dec 16, 20250.230.240.230.230.23-2.13%431,600
Dec 15, 20250.240.240.240.240.24-88,600
Dec 12, 20250.230.240.230.240.242.17%153,100
Dec 11, 20250.240.240.230.230.23-2.13%64,800
Dec 10, 20250.240.240.240.240.24-834,500
Dec 9, 20250.240.240.240.240.24-2.08%65,900
Dec 8, 20250.240.250.240.240.24-2.04%171,400
Dec 5, 20250.240.250.240.250.252.08%41,000
Dec 4, 20250.240.240.240.240.24-28,500
Dec 3, 20250.240.240.240.240.24-31,500
Dec 2, 20250.240.240.240.240.24-2.04%173,300
Dec 1, 20250.250.250.250.250.25-60,000
Nov 28, 20250.250.250.250.250.252.08%152,200
Nov 27, 20250.240.250.240.240.24-424,400
Nov 26, 20250.250.250.240.240.24-2.04%77,600
Nov 25, 20250.250.250.250.250.252.08%105,900
Nov 24, 20250.250.250.240.240.24-73,700
Nov 21, 20250.240.250.240.240.24-74,900
Nov 20, 20250.240.240.240.240.24-29,300
Nov 19, 20250.240.250.240.240.24-2.04%153,600
Nov 18, 20250.240.250.240.250.252.08%82,600
Nov 17, 20250.240.240.240.240.242.13%76,400
Nov 14, 20250.240.250.240.240.24-2.08%205,100
Nov 13, 20250.240.250.240.240.24-72,500
Nov 12, 20250.240.240.240.240.24-192,200
Nov 11, 20250.250.250.240.240.24-2.04%175,000
Nov 10, 20250.240.250.240.250.25-95,400
Nov 7, 20250.250.250.240.250.25-83,500
Nov 6, 20250.240.250.240.250.252.08%209,900
Nov 5, 20250.240.240.240.240.24-2.04%34,200
Nov 4, 20250.240.250.240.250.25-136,100
Nov 3, 20250.250.250.250.250.25-74,600
Oct 31, 20250.250.250.250.250.25-148,400
Oct 30, 20250.250.250.250.250.25-106,900
Oct 29, 20250.250.250.250.250.25-2.00%364,800
Oct 28, 20250.250.250.250.250.25-1.96%120,000
Oct 27, 20250.250.260.250.260.262.00%38,500
Oct 24, 20250.250.250.250.250.25-214,000
Oct 23, 20250.250.250.250.250.25-43,800
Oct 22, 20250.250.250.250.250.25-14,000
Oct 21, 20250.260.260.250.250.25-1.96%101,600
Oct 17, 20250.260.260.260.260.26-1.92%146,500
Oct 16, 20250.260.260.260.260.261.96%82,700
Oct 15, 20250.260.270.260.260.26-191,700
Oct 14, 20250.260.260.260.260.26-303,700
Oct 13, 20250.260.270.250.260.26-1.92%233,900
Oct 10, 20250.270.270.260.260.26-3.70%150,700
Oct 9, 20250.270.270.270.270.27-1.82%164,800
Oct 8, 20250.270.290.270.280.273.77%685,900
Oct 7, 20250.260.270.260.270.26-179,700
Oct 6, 20250.270.270.270.270.26-196,700
Oct 3, 20250.270.270.270.270.26-1.85%182,900
Oct 2, 20250.270.280.270.270.27-268,200
Oct 1, 20250.270.270.270.270.27-335,000
Sep 30, 20250.270.280.270.270.27-324,900
Sep 29, 20250.280.280.270.270.27-1.82%430,600