Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.795	0.835	0.770	0.820	0.790	768,400
2024-08-06	0.745	0.790	0.745	0.770	0.742	2,383,400
2024-08-05	0.810	0.840	0.720	0.755	0.728	4,318,900
2024-08-02	0.815	0.840	0.815	0.815	0.785	493,900
2024-08-01	0.830	0.830	0.820	0.820	0.790	431,700
2024-07-31	0.835	0.840	0.825	0.825	0.795	64,700
2024-07-30	0.840	0.840	0.825	0.840	0.810	295,500
2024-07-29	0.830	0.840	0.830	0.835	0.805	282,600
2024-07-26	0.825	0.830	0.825	0.830	0.800	218,900
2024-07-25	0.835	0.835	0.825	0.830	0.800	230,200
2024-07-24	0.840	0.840	0.830	0.835	0.805	243,400
2024-07-23	0.840	0.845	0.830	0.835	0.805	358,000
2024-07-22	0.845	0.845	0.835	0.835	0.805	410,300
2024-07-19	0.830	0.860	0.830	0.845	0.814	498,200
2024-07-18	0.840	0.845	0.830	0.835	0.805	284,300
2024-07-17	0.845	0.845	0.840	0.840	0.810	213,000
2024-07-16	0.850	0.855	0.845	0.845	0.814	326,200
2024-07-15	0.845	0.860	0.840	0.850	0.819	481,100
2024-07-12	0.850	0.850	0.845	0.845	0.814	360,400
2024-07-11	0.865	0.865	0.845	0.850	0.819	914,300
2024-07-10	0.870	0.870	0.850	0.860	0.829	552,300
2024-07-09	0.870	0.880	0.860	0.870	0.839	1,052,300
2024-07-05	0.865	0.875	0.850	0.870	0.839	748,700
2024-07-04	0.880	0.885	0.855	0.860	0.829	1,918,100
2024-07-03	0.855	0.880	0.855	0.870	0.839	4,932,200
2024-07-02	0.810	0.860	0.810	0.855	0.824	2,893,400
2024-07-01	0.810	0.810	0.795	0.810	0.781	330,700
2024-06-28	0.800	0.805	0.800	0.805	0.776	347,200
2024-06-27	0.805	0.805	0.800	0.805	0.776	270,100
2024-06-26	0.815	0.815	0.800	0.810	0.781	238,700
2024-06-25	0.800	0.805	0.795	0.800	0.771	603,100
2024-06-24	0.805	0.810	0.800	0.800	0.771	463,700
2024-06-21	0.810	0.815	0.805	0.815	0.785	900,200
2024-06-20	0.815	0.820	0.805	0.810	0.781	511,600
2024-06-19	0.835	0.835	0.815	0.815	0.785	641,900
2024-06-18	0.855	0.855	0.825	0.835	0.805	464,000
2024-06-14	0.855	0.860	0.845	0.850	0.819	407,200
2024-06-13	0.845	0.865	0.845	0.855	0.824	1,806,000
2024-06-12	0.840	0.855	0.840	0.845	0.814	1,747,700
2024-06-11	0.845	0.845	0.830	0.840	0.810	587,000
2024-06-10	0.840	0.850	0.830	0.845	0.814	2,087,000
2024-06-07	0.845	0.850	0.825	0.840	0.810	674,500
2024-06-06	0.810	0.845	0.800	0.840	0.810	1,070,000
2024-06-05	0.820	0.825	0.815	0.820	0.785	202,000
2024-06-04	0.830	0.830	0.810	0.820	0.785	899,000
2024-05-31	0.830	0.835	0.820	0.830	0.795	912,400
2024-05-30	0.840	0.840	0.825	0.830	0.795	552,400
2024-05-29	0.840	0.840	0.825	0.840	0.805	894,500
2024-05-28	0.850	0.850	0.830	0.845	0.809	1,436,400
2024-05-27	0.850	0.865	0.835	0.850	0.814	1,472,900
2024-05-24	0.860	0.870	0.830	0.845	0.809	2,244,400
2024-05-23	0.875	0.890	0.855	0.860	0.824	3,856,900
2024-05-21	0.870	0.870	0.850	0.860	0.824	653,400
2024-05-20	0.880	0.885	0.855	0.860	0.824	1,143,700
2024-05-17	0.880	0.890	0.860	0.870	0.833	1,554,000
2024-05-16	0.890	0.890	0.855	0.870	0.833	2,434,100
2024-05-15	0.860	0.905	0.860	0.890	0.853	10,458,800
2024-05-14	0.835	0.865	0.835	0.860	0.824	3,640,800
2024-05-13	0.815	0.830	0.815	0.830	0.795	645,600
2024-05-10	0.815	0.820	0.810	0.815	0.781	827,700

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0050 MYR
2025-12-08	0.0050 MYR
2025-09-12	0.0050 MYR
2025-06-09	0.0050 MYR
2024-09-06	0.0050 MYR
2024-06-06	0.0050 MYR
2023-12-26	0.0050 MYR
2023-10-20	0.0050 MYR
2020-12-03	0.0050 MYR
2020-03-10	0.0050 MYR
2019-12-06	0.0100 MYR

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