IRIS Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.440	0.440	0.425	0.430	0.385	2,493,200
2024-07-24	0.450	0.450	0.445	0.445	0.398	671,900
2024-07-23	0.450	0.465	0.445	0.445	0.398	1,573,500
2024-07-22	0.475	0.475	0.445	0.450	0.403	2,159,600
2024-07-19	0.470	0.485	0.470	0.475	0.425	869,900
2024-07-18	0.470	0.480	0.465	0.480	0.429	1,766,700
2024-07-17	0.450	0.475	0.435	0.465	0.416	5,178,700
2024-07-16	0.510	0.510	0.450	0.455	0.407	5,546,300
2024-07-15	0.510	0.515	0.505	0.510	0.456	1,280,500
2024-07-12	0.505	0.520	0.505	0.510	0.456	2,427,200
2024-07-11	0.505	0.515	0.500	0.510	0.456	2,603,900
2024-07-10	0.500	0.515	0.495	0.505	0.452	5,188,600
2024-07-09	0.520	0.520	0.495	0.505	0.452	8,752,100
2024-07-05	0.500	0.520	0.500	0.520	0.465	3,856,200
2024-07-04	0.500	0.520	0.490	0.510	0.456	6,189,500
2024-07-03	0.480	0.505	0.480	0.500	0.447	10,388,000
2024-07-02	0.465	0.490	0.460	0.480	0.429	6,179,300
2024-07-01	0.450	0.470	0.440	0.465	0.416	2,270,300
2024-06-28	0.460	0.460	0.445	0.450	0.403	2,495,600
2024-06-27	0.480	0.490	0.455	0.460	0.412	6,373,200
2024-06-26	0.450	0.490	0.450	0.480	0.429	11,232,500
2024-06-25	0.445	0.460	0.435	0.450	0.403	8,312,000
2024-06-24	0.410	0.450	0.400	0.450	0.403	6,962,100
2024-06-21	0.405	0.415	0.405	0.410	0.367	1,053,700
2024-06-20	0.425	0.425	0.410	0.410	0.367	2,682,800
2024-06-19	0.420	0.430	0.410	0.425	0.380	3,885,100
2024-06-18	0.400	0.430	0.400	0.420	0.376	5,301,300
2024-06-14	0.400	0.405	0.395	0.395	0.353	3,946,200
2024-06-13	0.420	0.425	0.410	0.410	0.367	2,885,800
2024-06-12	0.435	0.440	0.420	0.420	0.376	4,785,100
2024-06-11	0.440	0.445	0.425	0.435	0.389	6,714,100
2024-06-10	0.420	0.440	0.415	0.435	0.389	8,614,400
2024-06-07	0.425	0.430	0.405	0.415	0.371	8,731,900
2024-06-06	0.405	0.430	0.395	0.425	0.380	20,654,500
2024-06-05	0.355	0.405	0.350	0.400	0.358	18,703,301
2024-06-04	0.345	0.350	0.340	0.350	0.313	3,333,100
2024-05-31	0.340	0.350	0.340	0.345	0.309	2,085,600
2024-05-30	0.325	0.345	0.325	0.345	0.309	2,023,800
2024-05-29	0.330	0.330	0.325	0.330	0.295	1,659,500
2024-05-28	0.325	0.330	0.325	0.330	0.295	1,289,400
2024-05-27	0.330	0.330	0.325	0.330	0.295	1,355,100
2024-05-24	0.330	0.335	0.330	0.330	0.295	1,339,200
2024-05-23	0.340	0.345	0.335	0.335	0.300	1,640,100
2024-05-21	0.340	0.340	0.330	0.340	0.304	3,870,000
2024-05-20	0.340	0.350	0.340	0.350	0.313	3,523,000
2024-05-17	0.330	0.345	0.325	0.340	0.304	5,767,000
2024-05-16	0.315	0.330	0.310	0.325	0.291	4,049,300
2024-05-15	0.315	0.320	0.310	0.315	0.282	1,190,800
2024-05-14	0.315	0.320	0.310	0.315	0.282	2,202,900
2024-05-13	0.305	0.315	0.305	0.315	0.282	937,200
2024-05-10	0.310	0.310	0.300	0.300	0.268	823,500
2024-05-09	0.315	0.320	0.300	0.315	0.282	1,523,200
2024-05-08	0.315	0.320	0.310	0.320	0.286	591,100
2024-05-07	0.315	0.325	0.315	0.320	0.286	858,100
2024-05-06	0.315	0.325	0.310	0.320	0.286	2,290,500
2024-05-03	0.295	0.315	0.295	0.315	0.282	2,989,500
2024-05-02	0.295	0.295	0.290	0.295	0.264	462,500
2024-04-30	0.295	0.295	0.290	0.295	0.264	732,100
2024-04-29	0.295	0.295	0.290	0.295	0.264	561,100
2024-04-26	0.295	0.300	0.290	0.295	0.264	1,046,800

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0050 MYR
2025-10-09	0.0050 MYR
2025-03-19	0.0100 MYR
2024-12-10	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.