Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Ireka Corporation Berhad (8834.KL)

Compare

0.3300

-0.0450

(-12.00%)

At close: 4:39:46 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Mar 5, 2025	0.3300	0.3750	0.3300	0.3750	0.3750	9,400
Mar 4, 2025	0.3400	0.3650	0.3300	0.3550	0.3550	46,600
Mar 3, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	1,400
Feb 28, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	15,500
Feb 27, 2025	0.3650	0.3650	0.3550	0.3550	0.3550	7,500
Feb 26, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	1,300
Feb 25, 2025	0.3650	0.3750	0.3600	0.3750	0.3750	15,500
Feb 24, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
Feb 21, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	10,400
Feb 20, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	10,200
Feb 19, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	10,000
Feb 18, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,800
Feb 13, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	21,700
Feb 12, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	4,700
Feb 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 6, 2025	0.3650	0.4000	0.3650	0.4000	0.4000	5,300
Feb 5, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 4, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 3, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 31, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 28, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 27, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 24, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	87,800
Jan 23, 2025	0.3700	0.4000	0.3700	0.4000	0.4000	15,200
Jan 22, 2025	0.3700	0.3950	0.3700	0.3950	0.3950	6,200
Jan 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 20, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 17, 2025	0.3700	0.4000	0.3700	0.3900	0.3900	7,000
Jan 16, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	2,300
Jan 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 13, 2025	0.3700	0.4000	0.3700	0.3900	0.3900	400
Jan 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	18,500
Jan 9, 2025	0.3850	0.4000	0.3700	0.3850	0.3850	6,700
Jan 8, 2025	0.3650	0.4000	0.3650	0.4000	0.4000	8,700
Jan 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 6, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 3, 2025	0.3950	0.4100	0.3950	0.4100	0.4100	113,600
Jan 2, 2025	0.3950	0.4100	0.3900	0.4100	0.4100	20,200
Dec 31, 2024	0.3600	0.4250	0.3600	0.4250	0.4250	217,700
Dec 30, 2024	0.3650	0.3800	0.3650	0.3800	0.3800	27,100
Dec 27, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	8,400
Dec 26, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	24,300
Dec 24, 2024	0.3550	0.3800	0.3550	0.3800	0.3800	11,300
Dec 23, 2024	0.3600	0.3750	0.3550	0.3600	0.3600	9,800
Dec 20, 2024	0.3550	0.3900	0.3500	0.3800	0.3800	158,700
Dec 19, 2024	0.3600	0.3700	0.3550	0.3700	0.3700	23,700
Dec 18, 2024	0.3800	0.3800	0.3650	0.3800	0.3800	43,100
Dec 17, 2024	0.3700	0.3900	0.3700	0.3850	0.3850	181,200
Dec 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Dec 12, 2024	0.3750	0.4000	0.3650	0.4000	0.4000	19,300
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Dec 9, 2024	0.3700	0.4000	0.3650	0.4000	0.4000	12,300
Dec 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 4, 2024	0.3750	0.4100	0.3700	0.4000	0.4000	24,900
Dec 3, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	5,100
Dec 2, 2024	0.4000	0.4150	0.3950	0.4150	0.4150	1,200
Nov 29, 2024	0.3900	0.4150	0.3900	0.4150	0.4150	14,200
Nov 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 27, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	1,100
Nov 26, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	50,000
Nov 25, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 21, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	3,900
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 19, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	20,000
Nov 18, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 15, 2024	0.4000	0.4150	0.3950	0.3950	0.3950	73,000
Nov 14, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	19,100
Nov 13, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Nov 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Nov 11, 2024	0.4050	0.4200	0.4050	0.4150	0.4150	71,900
Nov 8, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	59,900
Nov 7, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	28,700
Nov 6, 2024	0.4050	0.4150	0.4050	0.4100	0.4100	207,900
Nov 5, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	115,800
Nov 4, 2024	0.3550	0.4150	0.3550	0.4150	0.4150	272,900
Nov 1, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 30, 2024	0.4050	0.4050	0.3900	0.4050	0.4050	32,500
Oct 29, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	75,200
Oct 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Oct 25, 2024	0.3950	0.4100	0.3950	0.4100	0.4100	60,700
Oct 24, 2024	0.4050	0.4100	0.3850	0.4100	0.4100	52,000
Oct 23, 2024	0.3950	0.4100	0.3900	0.4100	0.4100	6,100
Oct 22, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	188,100
Oct 21, 2024	0.4150	0.4150	0.3950	0.4100	0.4100	27,000
Oct 18, 2024	0.4050	0.4100	0.3900	0.4100	0.4100	303,700
Oct 17, 2024	0.4200	0.4200	0.3950	0.4100	0.4100	176,100
Oct 16, 2024	0.4150	0.4300	0.4000	0.4100	0.4100	117,700
Oct 15, 2024	0.4450	0.4450	0.4200	0.4200	0.4200	328,100
Oct 14, 2024	0.4450	0.4500	0.4300	0.4450	0.4450	213,800
Oct 11, 2024	0.4450	0.4500	0.4150	0.4500	0.4500	636,800
Oct 10, 2024	0.5050	0.5100	0.4300	0.4450	0.4450	809,500
Oct 9, 2024	0.4000	0.6100	0.4000	0.5000	0.5000	3,222,200
Oct 8, 2024	0.3050	0.3750	0.3050	0.3450	0.3450	184,900
Oct 7, 2024	0.2750	0.3050	0.2750	0.2950	0.2950	85,100
Oct 4, 2024	0.2800	0.2850	0.2750	0.2800	0.2800	26,200
Oct 3, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	9,900
Oct 1, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 30, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 27, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Sep 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	12,000
Sep 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Sep 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	35,000
Sep 23, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Sep 20, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	10,900
Sep 19, 2024	0.2750	0.2850	0.2700	0.2850	0.2850	14,000
Sep 18, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	2,200
Sep 17, 2024	0.2850	0.2900	0.2750	0.2850	0.2850	11,300
Sep 13, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	7,900
Sep 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,100
Sep 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	17,600
Sep 9, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	19,900
Sep 6, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 5, 2024	0.2700	0.2950	0.2700	0.2950	0.2950	32,100
Sep 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 2, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	24,000
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 29, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	12,000
Aug 28, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	10,100
Aug 27, 2024	0.3050	0.3100	0.2900	0.3100	0.3100	84,200
Aug 26, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	28,200
Aug 23, 2024	0.2750	0.3100	0.2750	0.3100	0.3100	300
Aug 22, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	60,400
Aug 21, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 20, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	8,800
Aug 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	53,900
Aug 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 14, 2024	0.2850	0.3100	0.2850	0.3100	0.3100	62,100
Aug 13, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	8,200
Aug 12, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	50,100
Aug 9, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	107,600
Aug 8, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	14,800
Aug 7, 2024	0.2750	0.3100	0.2750	0.3100	0.3100	17,500
Aug 6, 2024	0.3300	0.3350	0.3250	0.3250	0.3250	87,600
Aug 5, 2024	0.2950	0.3350	0.2800	0.3350	0.3350	26,700
Aug 2, 2024	0.3100	0.3400	0.3100	0.3350	0.3350	17,700
Aug 1, 2024	0.3100	0.4000	0.3100	0.3400	0.3400	265,800
Jul 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 30, 2024	0.3150	0.3150	0.3000	0.3100	0.3100	31,700
Jul 29, 2024	0.2950	0.3250	0.2950	0.3250	0.3250	288,100
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	33,000
Jul 25, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 24, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	198,700
Jul 23, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	88,000
Jul 22, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	8,900
Jul 19, 2024	0.2800	0.2850	0.2600	0.2850	0.2850	2,700
Jul 18, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	84,600
Jul 17, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	11,700
Jul 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 15, 2024	0.2600	0.2850	0.2600	0.2850	0.2850	77,500
Jul 12, 2024	0.2600	0.2850	0.2600	0.2850	0.2850	134,100
Jul 11, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	5,100
Jul 10, 2024	0.2700	0.2850	0.2550	0.2850	0.2850	246,500
Jul 9, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 5, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 3, 2024	0.2700	0.2900	0.2700	0.2850	0.2850	30,100
Jul 2, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	12,100
Jul 1, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 28, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Jun 27, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	22,100
Jun 26, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	6,300
Jun 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jun 24, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	8,000
Jun 21, 2024	0.2850	0.3050	0.2850	0.3050	0.3050	8,800
Jun 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,700
Jun 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
Jun 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	32,000
Jun 14, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	83,100
Jun 13, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	30,700
Jun 12, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	132,200
Jun 11, 2024	0.2900	0.3100	0.2850	0.3100	0.3100	164,800
Jun 10, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	104,500
Jun 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 6, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	54,000
Jun 5, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	90,300
Jun 4, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	106,000
May 31, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	69,800
May 30, 2024	0.2700	0.2750	0.2650	0.2750	0.2750	129,900
May 29, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	72,400
May 28, 2024	0.2650	0.2750	0.2600	0.2700	0.2700	84,200
May 27, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	121,600
May 24, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	203,400
May 23, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	38,200
May 21, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	159,600
May 20, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	28,700
May 17, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	38,900
May 16, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	141,700
May 15, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	5,600
May 14, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	30,400
May 13, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	179,600
May 10, 2024	0.2950	0.2950	0.2800	0.2950	0.2950	40,300
May 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 8, 2024	0.2750	0.3050	0.2750	0.3050	0.3050	218,300
May 7, 2024	0.3100	0.3150	0.3000	0.3150	0.3150	11,500
May 6, 2024	0.3150	0.3300	0.2900	0.3200	0.3200	103,400
May 3, 2024	0.2600	0.3150	0.2600	0.3150	0.3150	642,700
May 2, 2024	0.2500	0.2600	0.2450	0.2600	0.2600	149,200
Apr 30, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	159,400
Apr 29, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	87,900
Apr 26, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	130,300
Apr 25, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	148,800
Apr 24, 2024	0.2500	0.2650	0.2450	0.2650	0.2650	238,000
Apr 23, 2024	0.2700	0.2750	0.2500	0.2600	0.2600	174,500
Apr 22, 2024	0.2750	0.2850	0.2700	0.2850	0.2850	48,500
Apr 19, 2024	0.2850	0.3050	0.2850	0.3050	0.3050	83,800
Apr 18, 2024	0.2700	0.2950	0.2700	0.2900	0.2900	64,600
Apr 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12,200
Apr 16, 2024	0.2650	0.2900	0.2600	0.2900	0.2900	107,800
Apr 15, 2024	0.2750	0.2950	0.2600	0.2950	0.2950	68,200
Apr 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Apr 9, 2024	0.2950	0.3350	0.2700	0.3050	0.3050	1,644,300
Apr 8, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	73,400
Apr 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,100
Apr 3, 2024	0.2900	0.3000	0.2850	0.3000	0.3000	260,700
Apr 2, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	42,600
Apr 1, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	20,100
Mar 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,100
Mar 27, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	57,700
Mar 26, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	20,500
Mar 25, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	80,200
Mar 22, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	77,200
Mar 21, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	74,200
Mar 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	17,400
Mar 19, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	41,800
Mar 18, 2024	0.3050	0.3150	0.3050	0.3050	0.3050	65,200
Mar 15, 2024	0.3050	0.3200	0.3000	0.3200	0.3200	89,400
Mar 14, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	14,700
Mar 13, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	174,700
Mar 12, 2024	0.3200	0.3300	0.3050	0.3300	0.3300	54,000
Mar 11, 2024	0.3250	0.3400	0.3150	0.3400	0.3400	92,400
Mar 8, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	32,500
Mar 7, 2024	0.3300	0.3400	0.3250	0.3350	0.3350	71,200
Mar 6, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	28,500

7078.KL Ahmad Zaki Resources Berhad

0.1900

0.00%

5205.KL Eversendai Corporation Berhad

0.4700

+3.30%

5190.KL Benalec Holdings Berhad

0.0950

0.00%

7323.KL Ken Holdings Berhad

0.4850

0.00%

5169.KL Ho Hup Construction Company Berhad

0.1100

+10.00%

7028.KL Zecon Berhad

0.4950

0.00%

5006.KL Varia Berhad

0.8000

0.00%

5281.KL Advancecon Holdings Berhad

0.2400

0.00%

7943.KL Mpire Global Berhad

0.0900

0.00%

5297.KL Tuju Setia Berhad

0.2300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ireka Corporation Berhad (8834.KL)

Related Tickers