IRIS Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	0.315	0.315	0.310	0.310	0.286	295,200
2025-01-14	0.315	0.315	0.310	0.310	0.286	116,700
2025-01-13	0.320	0.320	0.315	0.315	0.290	235,900
2025-01-10	0.320	0.320	0.320	0.320	0.295	94,000
2025-01-09	0.320	0.320	0.320	0.320	0.295	91,300
2025-01-08	0.325	0.330	0.320	0.320	0.295	221,600
2025-01-07	0.325	0.325	0.320	0.320	0.295	143,200
2025-01-06	0.325	0.330	0.320	0.325	0.299	289,300
2025-01-03	0.325	0.330	0.325	0.330	0.304	99,000
2025-01-02	0.320	0.320	0.320	0.320	0.295	59,100
2024-12-31	0.325	0.325	0.320	0.320	0.295	54,900
2024-12-30	0.325	0.325	0.325	0.325	0.299	104,300
2024-12-27	0.320	0.325	0.320	0.320	0.295	106,200
2024-12-26	0.325	0.325	0.325	0.325	0.299	45,500
2024-12-24	0.325	0.325	0.325	0.325	0.299	28,500
2024-12-23	0.320	0.325	0.320	0.325	0.299	55,600
2024-12-20	0.325	0.325	0.320	0.320	0.295	165,600
2024-12-19	0.330	0.330	0.325	0.325	0.299	75,200
2024-12-18	0.335	0.335	0.330	0.335	0.309	56,000
2024-12-17	0.320	0.340	0.320	0.330	0.304	210,400
2024-12-16	0.325	0.330	0.320	0.320	0.295	368,600
2024-12-13	0.325	0.325	0.325	0.325	0.299	105,700
2024-12-12	0.335	0.335	0.325	0.325	0.299	223,800
2024-12-11	0.340	0.345	0.335	0.340	0.313	317,000
2024-12-10	0.340	0.345	0.330	0.340	0.313	483,000
2024-12-09	0.345	0.345	0.340	0.345	0.309	80,300
2024-12-06	0.345	0.345	0.345	0.345	0.309	144,600
2024-12-05	0.345	0.345	0.340	0.345	0.309	359,700
2024-12-04	0.335	0.345	0.335	0.345	0.309	597,000
2024-12-03	0.335	0.335	0.330	0.335	0.300	248,500
2024-12-02	0.335	0.335	0.325	0.335	0.300	650,900
2024-11-29	0.335	0.335	0.330	0.335	0.300	187,100
2024-11-28	0.330	0.335	0.330	0.335	0.300	401,500
2024-11-27	0.330	0.340	0.325	0.335	0.300	531,100
2024-11-26	0.325	0.330	0.325	0.325	0.291	161,800
2024-11-25	0.325	0.330	0.320	0.325	0.291	130,900
2024-11-22	0.325	0.325	0.320	0.325	0.291	190,800
2024-11-21	0.320	0.325	0.315	0.320	0.286	441,700
2024-11-20	0.320	0.320	0.315	0.315	0.282	73,100
2024-11-19	0.315	0.325	0.315	0.320	0.286	76,100
2024-11-18	0.320	0.320	0.320	0.320	0.286	200,500
2024-11-15	0.325	0.325	0.320	0.320	0.286	27,400
2024-11-14	0.325	0.325	0.325	0.325	0.291	112,900
2024-11-13	0.320	0.320	0.320	0.320	0.286	131,700
2024-11-12	0.320	0.325	0.320	0.320	0.286	183,600
2024-11-11	0.325	0.325	0.320	0.320	0.286	177,300
2024-11-08	0.325	0.330	0.320	0.325	0.291	120,900
2024-11-07	0.325	0.330	0.320	0.330	0.295	205,000
2024-11-06	0.320	0.325	0.315	0.325	0.291	217,600
2024-11-05	0.325	0.325	0.315	0.320	0.286	478,300
2024-11-04	0.330	0.330	0.325	0.325	0.291	129,800
2024-11-01	0.325	0.330	0.325	0.325	0.291	264,900
2024-10-30	0.330	0.330	0.330	0.330	0.295	248,100
2024-10-29	0.335	0.335	0.330	0.330	0.295	167,000
2024-10-28	0.335	0.335	0.330	0.335	0.300	225,600
2024-10-25	0.340	0.340	0.330	0.335	0.300	536,500
2024-10-24	0.340	0.340	0.335	0.335	0.300	187,500
2024-10-23	0.340	0.340	0.335	0.340	0.304	126,100
2024-10-22	0.345	0.345	0.335	0.340	0.304	236,400
2024-10-21	0.345	0.345	0.340	0.345	0.309	188,700

← NewerPage 8 of 21 · 1,214 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.