Kuala Lumpur - Delayed Quote MYR

Ireka Corporation Berhad (8834.KL)

0.2600 -0.0050 (-1.89%)
As of 9:16 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 5,200
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
Mar 5, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 71,100
Mar 4, 2024 0.3650 0.3800 0.3350 0.3550 0.3550 143,600
Mar 1, 2024 0.3950 0.3950 0.3500 0.3900 0.3900 29,200
Feb 29, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 53,400
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 27, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 79,200
Feb 26, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 89,800
Feb 23, 2024 0.3850 0.4000 0.3850 0.4000 0.4000 37,400
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 12,100
Feb 21, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 18,500
Feb 20, 2024 0.4100 0.4100 0.3800 0.3950 0.3950 108,600
Feb 19, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 16, 2024 0.4050 0.4150 0.3950 0.4100 0.4100 93,200
Feb 15, 2024 0.4250 0.4250 0.4200 0.4200 0.4200 57,100
Feb 14, 2024 0.4150 0.4200 0.3950 0.4150 0.4150 214,200
Feb 13, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 55,000
Feb 9, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 13,000
Feb 8, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 21,100
Feb 7, 2024 0.4150 0.4300 0.4050 0.4250 0.4250 124,900
Feb 6, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Feb 5, 2024 0.4350 0.4350 0.4100 0.4350 0.4350 100,800
Feb 2, 2024 0.4100 0.4350 0.4050 0.4350 0.4350 44,200
Jan 31, 2024 0.4200 0.4300 0.4000 0.4300 0.4300 159,200
Jan 30, 2024 0.4450 0.4550 0.4200 0.4250 0.4250 110,700
Jan 29, 2024 0.4300 0.4550 0.4300 0.4450 0.4450 81,000
Jan 26, 2024 0.4400 0.4700 0.4400 0.4550 0.4550 110,200
Jan 24, 2024 0.4250 0.4400 0.4200 0.4350 0.4350 21,700
Jan 23, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 4,600
Jan 22, 2024 0.4200 0.4350 0.4150 0.4350 0.4350 240,500
Jan 19, 2024 0.4250 0.4400 0.4150 0.4400 0.4400 44,400
Jan 18, 2024 0.4300 0.4400 0.4200 0.4400 0.4400 36,000
Jan 17, 2024 0.4250 0.4400 0.4200 0.4400 0.4400 124,600
Jan 16, 2024 0.4300 0.4300 0.4250 0.4300 0.4300 4,500
Jan 15, 2024 0.4250 0.4550 0.4150 0.4400 0.4400 185,800
Jan 12, 2024 0.4350 0.4500 0.4300 0.4350 0.4350 241,200
Jan 11, 2024 0.4500 0.4700 0.4300 0.4500 0.4500 240,300
Jan 10, 2024 0.4600 0.4800 0.4600 0.4750 0.4750 22,800
Jan 9, 2024 0.4900 0.4900 0.4600 0.4800 0.4800 273,200
Jan 8, 2024 0.4950 0.5000 0.4750 0.4900 0.4900 11,300
Jan 5, 2024 0.4650 0.5000 0.4650 0.5000 0.5000 4,600
Jan 4, 2024 0.5000 0.5050 0.4600 0.5000 0.5000 249,000
Jan 3, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 100,300
Jan 2, 2024 0.5100 0.5150 0.4700 0.5000 0.5000 111,500
Dec 29, 2023 0.4950 0.5300 0.4950 0.5150 0.5150 319,500
Dec 28, 2023 0.4850 0.4950 0.4850 0.4950 0.4950 44,800
Dec 27, 2023 0.4450 0.4900 0.4450 0.4900 0.4900 109,300
Dec 26, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 22, 2023 0.4650 0.4700 0.4650 0.4700 0.4700 25,000
Dec 21, 2023 0.4700 0.4700 0.4450 0.4700 0.4700 65,200
Dec 20, 2023 0.4450 0.4750 0.4450 0.4750 0.4750 1,100
Dec 19, 2023 0.4450 0.4700 0.4450 0.4700 0.4700 26,900
Dec 18, 2023 0.4550 0.4700 0.4550 0.4700 0.4700 84,800
Dec 15, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 14, 2023 0.4650 0.4700 0.4650 0.4700 0.4700 26,400
Dec 13, 2023 0.4650 0.4650 0.4650 0.4650 0.4650 62,800
Dec 12, 2023 0.4650 0.4650 0.4650 0.4650 0.4650 -
Dec 11, 2023 0.4500 0.4650 0.4450 0.4650 0.4650 72,800
Dec 8, 2023 0.4600 0.4700 0.4500 0.4550 0.4550 107,700
Dec 7, 2023 0.4450 0.4650 0.4450 0.4650 0.4650 9,100
Dec 6, 2023 0.4700 0.4700 0.4650 0.4650 0.4650 67,100
Dec 5, 2023 0.4600 0.4700 0.4450 0.4450 0.4450 71,700
Dec 4, 2023 0.4750 0.4800 0.4650 0.4650 0.4650 13,100
Dec 1, 2023 0.4800 0.5500 0.4600 0.4850 0.4850 121,900
Nov 30, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 32,600
Nov 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 5,000
Nov 28, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 54,200
Nov 27, 2023 0.4650 0.4700 0.4650 0.4700 0.4700 13,700
Nov 24, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 7,000
Nov 23, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 71,100
Nov 22, 2023 0.4650 0.4800 0.4650 0.4800 0.4800 71,200
Nov 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Nov 20, 2023 0.4750 0.4800 0.4750 0.4800 0.4800 60,200
Nov 17, 2023 0.4700 0.4800 0.4650 0.4800 0.4800 39,300
Nov 16, 2023 0.4750 0.4800 0.4750 0.4800 0.4800 7,500
Nov 15, 2023 0.4850 0.4900 0.4750 0.4900 0.4900 72,300
Nov 14, 2023 0.4900 0.4900 0.4700 0.4850 0.4850 26,500
Nov 10, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 12,200
Nov 9, 2023 0.4750 0.4800 0.4700 0.4800 0.4800 73,500
Nov 8, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 3,000
Nov 7, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 31,300
Nov 6, 2023 0.4850 0.4900 0.4850 0.4900 0.4900 82,000
Nov 3, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 2, 2023 0.4700 0.4900 0.4650 0.4900 0.4900 12,100
Nov 1, 2023 0.4800 0.4950 0.4700 0.4950 0.4950 93,300
Oct 31, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 30, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 27, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 75,200
Oct 26, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 2,900
Oct 25, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 60,100
Oct 24, 2023 0.4750 0.5000 0.4750 0.5000 0.5000 218,100
Oct 23, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Oct 20, 2023 0.4750 0.4950 0.4750 0.4950 0.4950 1,100
Oct 19, 2023 0.4900 0.4950 0.4900 0.4950 0.4950 118,800
Oct 18, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Oct 17, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Oct 16, 2023 0.4900 0.4950 0.4900 0.4950 0.4950 102,500
Oct 13, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Oct 12, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Oct 11, 2023 0.4750 0.4950 0.4750 0.4950 0.4950 104,100
Oct 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 9, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 6, 2023 0.4750 0.5000 0.4750 0.5000 0.5000 61,000
Oct 5, 2023 0.4900 0.4900 0.4600 0.4700 0.4700 29,600
Oct 4, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 3, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 2, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 27,500
Sep 29, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 27, 2023 0.4550 0.4900 0.4550 0.4900 0.4900 25,400
Sep 26, 2023 0.4550 0.4750 0.4550 0.4750 0.4750 3,000
Sep 25, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 22, 2023 0.4650 0.4900 0.4650 0.4800 0.4800 48,000
Sep 21, 2023 0.4650 0.4800 0.4650 0.4800 0.4800 63,200
Sep 20, 2023 0.4650 0.4800 0.4600 0.4800 0.4800 76,600
Sep 19, 2023 0.4650 0.4850 0.4600 0.4850 0.4850 96,800
Sep 18, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 310,200
Sep 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 14, 2023 0.4850 0.5000 0.4850 0.5000 0.5000 6,500
Sep 13, 2023 0.4950 0.4950 0.4850 0.4950 0.4950 55,800
Sep 12, 2023 0.4850 0.5000 0.4850 0.5000 0.5000 5,900
Sep 11, 2023 0.4850 0.5000 0.4850 0.5000 0.5000 16,000
Sep 8, 2023 0.4800 0.5050 0.4800 0.5050 0.5050 77,700
Sep 7, 2023 0.4900 0.5050 0.4900 0.5050 0.5050 25,500
Sep 6, 2023 0.5000 0.5050 0.4850 0.5000 0.5000 45,000
Sep 5, 2023 0.4800 0.5000 0.4700 0.5000 0.5000 118,500
Sep 4, 2023 0.4800 0.5050 0.4750 0.5050 0.5050 121,000
Sep 1, 2023 0.4950 0.5000 0.4750 0.4800 0.4800 166,100
Aug 30, 2023 0.5100 0.5100 0.4950 0.5100 0.5100 46,800
Aug 29, 2023 0.5050 0.5100 0.5000 0.5100 0.5100 118,400
Aug 28, 2023 0.4950 0.5100 0.4700 0.5100 0.5100 187,100
Aug 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 5,000
Aug 24, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 38,100
Aug 23, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 24,000
Aug 22, 2023 0.4800 0.4950 0.4800 0.4950 0.4950 80,200
Aug 21, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 59,000
Aug 18, 2023 0.4850 0.4950 0.4850 0.4950 0.4950 16,000
Aug 17, 2023 0.5000 0.5000 0.4950 0.5000 0.5000 12,200
Aug 16, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 58,900
Aug 15, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 13,900
Aug 14, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 22,000
Aug 11, 2023 0.4950 0.5000 0.4850 0.5000 0.5000 63,700
Aug 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 13,800
Aug 9, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 8, 2023 0.5000 0.5100 0.4850 0.5000 0.5000 63,400
Aug 7, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 22,800
Aug 4, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 3, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 31,300
Aug 2, 2023 0.4950 0.5100 0.4950 0.5100 0.5100 22,700
Aug 1, 2023 0.4850 0.5000 0.4850 0.5000 0.5000 51,100
Jul 31, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 80,100
Jul 28, 2023 0.4850 0.5000 0.4850 0.5000 0.5000 65,300
Jul 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 25, 2023 0.4850 0.5050 0.4850 0.5000 0.5000 17,600
Jul 24, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jul 21, 2023 0.5000 0.5050 0.4900 0.5050 0.5050 24,000
Jul 20, 2023 0.5050 0.5100 0.5050 0.5100 0.5100 16,400
Jul 18, 2023 0.5000 0.5050 0.5000 0.5050 0.5050 50,100
Jul 17, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 22,300
Jul 14, 2023 0.5050 0.5100 0.5050 0.5100 0.5100 51,000
Jul 13, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 15,100
Jul 12, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 11, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 50,900
Jul 10, 2023 0.5000 0.5150 0.4950 0.5100 0.5100 45,100
Jul 7, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 6, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 65,900
Jul 5, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jul 4, 2023 0.4900 0.5200 0.4850 0.5200 0.5200 34,100
Jul 3, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 44,800
Jun 30, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 28, 2023 0.4950 0.5100 0.4950 0.5100 0.5100 36,100
Jun 27, 2023 0.4950 0.5200 0.4950 0.5200 0.5200 30,000
Jun 26, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Jun 23, 2023 0.4900 0.5150 0.4850 0.5150 0.5150 40,100
Jun 22, 2023 0.5100 0.5150 0.5100 0.5150 0.5150 20,100
Jun 21, 2023 0.5200 0.5200 0.4900 0.5150 0.5150 800
Jun 20, 2023 0.5100 0.5150 0.5100 0.5150 0.5150 52,100
Jun 19, 2023 0.5050 0.5100 0.5050 0.5100 0.5100 109,200
Jun 16, 2023 0.5000 0.5050 0.4950 0.5050 0.5050 161,600
Jun 15, 2023 0.5000 0.5050 0.4950 0.5050 0.5050 222,200
Jun 14, 2023 0.4800 0.5000 0.4750 0.5000 0.5000 70,500
Jun 13, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 171,000
Jun 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 25,200
Jun 9, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 10,100
Jun 8, 2023 0.4850 0.5000 0.4800 0.5000 0.5000 244,000
Jun 7, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 51,200
Jun 6, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 2,100
Jun 2, 2023 0.4850 0.5000 0.4800 0.5000 0.5000 83,800
Jun 1, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 106,200
May 31, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
May 30, 2023 0.5100 0.5150 0.5100 0.5150 0.5150 59,000
May 29, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 71,400
May 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
May 25, 2023 0.5100 0.5300 0.4900 0.5100 0.5100 138,200
May 24, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 71,400
May 23, 2023 0.5100 0.5250 0.5100 0.5250 0.5250 59,900
May 22, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 19, 2023 0.5200 0.5250 0.5200 0.5250 0.5250 111,400
May 18, 2023 0.5100 0.5250 0.5100 0.5250 0.5250 200
May 17, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
May 16, 2023 0.5250 0.5300 0.5250 0.5300 0.5300 111,300
May 15, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
May 12, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 2,100
May 11, 2023 0.5200 0.5350 0.5200 0.5350 0.5350 95,100
May 10, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 17,200
May 9, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
May 8, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 75,100
May 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
May 3, 2023 0.5150 0.5400 0.5100 0.5400 0.5400 72,200
May 2, 2023 0.5150 0.5300 0.5100 0.5250 0.5250 60,300
Apr 28, 2023 0.5150 0.5400 0.5150 0.5400 0.5400 8,100
Apr 27, 2023 0.5450 0.5500 0.5450 0.5450 0.5450 16,600
Apr 26, 2023 0.5150 0.5400 0.5150 0.5400 0.5400 10,100
Apr 25, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -

Related Tickers

0059.KL Ecobuilt Holdings Berhad
0.0600
0.00%
 
5129.KL Melati Ehsan Holdings Berhad
0.5300
0.00%
 
7323.KL Ken Holdings Berhad
0.6200
+0.81%
 
5190.KL Benalec Holdings Berhad
0.1200
-4.00%
 
7145.KL Ageson Berhad
0.0650
0.00%
 
7170.KL LFE Corporation Berhad
0.1650
-2.94%
 
8192.KL Mercury Industries Berhad
0.9400
0.00%
 
0191.KL Cabnet Holdings Berhad
0.2600
-1.89%
 
8591.KL Crest Builder Holdings Berhad
0.4800
-1.03%
 
0255.KL Ecoscience International Berhad
0.3400
+3.03%