Skip to main content
Iris Group Berhad (KLSE:IRIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
-0.005 (-2.78%)
At close: Apr 29, 2026

Iris Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.18-230,000
Apr 27, 20260.180.180.180.180.182.86%601,400
Apr 24, 20260.180.180.180.180.18-66,200
Apr 23, 20260.180.180.180.180.18-338,100
Apr 22, 20260.180.180.180.180.18-2.78%279,500
Apr 21, 20260.190.190.180.180.18-2.70%195,200
Apr 20, 20260.190.190.180.190.19-62,300
Apr 17, 20260.190.190.180.190.19-2.63%36,100
Apr 16, 20260.180.190.180.190.198.57%770,500
Apr 15, 20260.180.180.180.180.18-76,800
Apr 14, 20260.180.180.180.180.18-87,000
Apr 13, 20260.180.180.180.180.18-9,000
Apr 10, 20260.180.180.180.180.18-2.78%8,900
Apr 9, 20260.180.180.180.180.182.86%11,200
Apr 8, 20260.180.180.180.180.18-438,300
Apr 6, 20260.170.180.170.180.18-2.78%109,000
Apr 3, 20260.180.180.180.180.182.86%176,600
Apr 2, 20260.180.180.180.180.18-377,100
Apr 1, 20260.180.180.180.180.18-134,100
Mar 31, 20260.180.180.180.180.18-70,700
Mar 30, 20260.180.180.180.180.18-2.78%49,700
Mar 27, 20260.180.180.180.180.182.86%1,323,300
Mar 26, 20260.180.180.180.180.18-412,900
Mar 25, 20260.170.180.170.180.18-119,700
Mar 24, 20260.180.180.170.180.18-275,600
Mar 19, 20260.190.190.180.180.18-5.41%334,200
Mar 18, 20260.190.200.190.190.19-233,700
Mar 17, 20260.190.190.190.190.19-2.63%235,100
Mar 16, 20260.200.200.190.190.19-2.56%566,200
Mar 13, 20260.190.200.190.200.202.63%180,000
Mar 12, 20260.200.200.190.190.19-2.56%504,900
Mar 11, 20260.200.200.190.200.20-539,400
Mar 10, 20260.190.200.190.200.202.63%135,200
Mar 9, 20260.190.190.190.190.19-5.00%303,700
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