IRIS Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.345	0.345	0.340	0.345	0.309	188,700
2024-10-18	0.340	0.345	0.340	0.345	0.309	197,900
2024-10-17	0.345	0.345	0.340	0.340	0.304	136,000
2024-10-16	0.345	0.345	0.340	0.345	0.309	103,600
2024-10-15	0.345	0.345	0.340	0.345	0.309	150,900
2024-10-14	0.340	0.350	0.340	0.345	0.309	133,200
2024-10-11	0.350	0.350	0.335	0.340	0.304	553,800
2024-10-10	0.345	0.350	0.345	0.350	0.313	122,100
2024-10-09	0.350	0.350	0.340	0.345	0.309	202,400
2024-10-08	0.350	0.350	0.340	0.350	0.313	244,900
2024-10-07	0.350	0.350	0.345	0.350	0.313	170,100
2024-10-04	0.355	0.355	0.345	0.350	0.313	207,800
2024-10-03	0.350	0.355	0.350	0.355	0.318	116,900
2024-10-02	0.355	0.355	0.350	0.355	0.318	177,700
2024-10-01	0.355	0.360	0.350	0.360	0.322	237,900
2024-09-30	0.355	0.355	0.350	0.355	0.318	184,300
2024-09-27	0.355	0.360	0.350	0.360	0.322	157,500
2024-09-26	0.350	0.360	0.350	0.355	0.318	171,000
2024-09-25	0.355	0.355	0.350	0.350	0.313	273,300
2024-09-24	0.350	0.355	0.345	0.355	0.318	473,000
2024-09-23	0.360	0.360	0.345	0.355	0.318	221,400
2024-09-20	0.355	0.360	0.355	0.360	0.322	334,000
2024-09-19	0.350	0.360	0.335	0.360	0.322	766,500
2024-09-18	0.350	0.360	0.350	0.350	0.313	131,900
2024-09-17	0.350	0.360	0.350	0.355	0.318	141,700
2024-09-13	0.350	0.355	0.350	0.350	0.313	68,600
2024-09-12	0.350	0.355	0.350	0.350	0.313	211,100
2024-09-11	0.345	0.350	0.345	0.350	0.313	263,800
2024-09-10	0.350	0.350	0.350	0.350	0.313	154,600
2024-09-09	0.365	0.365	0.350	0.355	0.318	438,500
2024-09-06	0.365	0.365	0.360	0.365	0.327	504,000
2024-09-05	0.365	0.370	0.360	0.365	0.327	1,306,900
2024-09-04	0.355	0.365	0.350	0.365	0.327	1,352,500
2024-09-03	0.350	0.370	0.345	0.360	0.322	1,220,900
2024-09-02	0.345	0.350	0.340	0.350	0.313	833,400
2024-08-30	0.340	0.345	0.330	0.345	0.309	595,100
2024-08-29	0.335	0.340	0.330	0.335	0.300	562,200
2024-08-28	0.335	0.340	0.330	0.335	0.300	386,300
2024-08-27	0.340	0.345	0.335	0.335	0.300	384,000
2024-08-26	0.340	0.345	0.330	0.345	0.309	794,900
2024-08-23	0.345	0.345	0.330	0.340	0.304	950,600
2024-08-22	0.355	0.355	0.345	0.350	0.313	363,000
2024-08-21	0.350	0.355	0.345	0.355	0.318	493,700
2024-08-20	0.350	0.360	0.345	0.350	0.313	606,300
2024-08-19	0.350	0.360	0.345	0.350	0.313	225,600
2024-08-16	0.345	0.355	0.345	0.350	0.313	261,500
2024-08-15	0.345	0.355	0.340	0.345	0.309	829,400
2024-08-14	0.345	0.355	0.345	0.345	0.309	679,500
2024-08-13	0.360	0.360	0.345	0.345	0.309	774,800
2024-08-12	0.345	0.365	0.345	0.360	0.322	2,338,100
2024-08-09	0.340	0.350	0.340	0.345	0.309	767,400
2024-08-08	0.340	0.340	0.325	0.335	0.300	657,500
2024-08-07	0.340	0.345	0.325	0.345	0.309	864,100
2024-08-06	0.315	0.345	0.315	0.340	0.304	1,730,600
2024-08-05	0.355	0.360	0.320	0.320	0.286	5,609,100
2024-08-02	0.395	0.395	0.360	0.365	0.327	3,882,600
2024-08-01	0.415	0.420	0.395	0.400	0.358	1,318,800
2024-07-31	0.405	0.415	0.400	0.410	0.367	844,400
2024-07-30	0.410	0.415	0.405	0.405	0.362	906,000
2024-07-29	0.420	0.435	0.415	0.420	0.376	1,420,500

← NewerPage 9 of 21 · 1,215 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.