Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.810	0.820	0.810	0.820	0.785	409,500
2024-05-08	0.825	0.830	0.805	0.815	0.781	767,600
2024-05-07	0.810	0.825	0.805	0.820	0.785	781,400
2024-05-06	0.815	0.820	0.810	0.810	0.776	698,100
2024-05-03	0.810	0.815	0.805	0.805	0.771	350,600
2024-05-02	0.810	0.825	0.805	0.815	0.781	693,200
2024-04-30	0.810	0.815	0.805	0.805	0.771	122,900
2024-04-29	0.810	0.815	0.800	0.810	0.776	318,000
2024-04-26	0.805	0.810	0.795	0.810	0.776	470,300
2024-04-25	0.815	0.820	0.800	0.815	0.781	256,100
2024-04-24	0.805	0.820	0.800	0.815	0.781	709,800
2024-04-23	0.805	0.810	0.800	0.805	0.771	805,900
2024-04-22	0.790	0.805	0.785	0.805	0.771	507,200
2024-04-19	0.800	0.810	0.780	0.795	0.762	2,564,500
2024-04-18	0.830	0.830	0.790	0.800	0.766	1,599,400
2024-04-17	0.805	0.830	0.800	0.830	0.795	1,416,600
2024-04-16	0.815	0.820	0.795	0.810	0.776	3,839,500
2024-04-15	0.855	0.855	0.800	0.815	0.781	4,878,000
2024-04-12	0.880	0.880	0.850	0.860	0.824	1,094,300
2024-04-09	0.885	0.885	0.860	0.870	0.833	914,900
2024-04-08	0.870	0.905	0.870	0.885	0.848	5,059,300
2024-04-05	0.845	0.875	0.840	0.870	0.833	5,220,500
2024-04-04	0.840	0.850	0.830	0.840	0.805	2,378,900
2024-04-03	0.810	0.845	0.805	0.830	0.795	2,861,700
2024-04-02	0.790	0.820	0.790	0.810	0.776	902,000
2024-04-01	0.790	0.805	0.785	0.800	0.766	681,200
2024-03-29	0.790	0.805	0.790	0.795	0.762	320,600
2024-03-27	0.810	0.810	0.790	0.790	0.757	820,700
2024-03-26	0.800	0.810	0.795	0.810	0.776	541,600
2024-03-25	0.825	0.825	0.795	0.800	0.766	967,600
2024-03-22	0.830	0.830	0.815	0.825	0.790	579,000
2024-03-21	0.820	0.835	0.820	0.825	0.790	1,345,200
2024-03-20	0.810	0.825	0.805	0.815	0.781	4,129,400
2024-03-19	0.795	0.815	0.790	0.805	0.771	1,085,300
2024-03-18	0.800	0.810	0.790	0.800	0.766	663,200
2024-03-15	0.800	0.805	0.795	0.800	0.766	517,100
2024-03-14	0.805	0.810	0.795	0.800	0.766	167,800
2024-03-13	0.810	0.820	0.800	0.810	0.776	738,300
2024-03-12	0.810	0.825	0.800	0.815	0.781	1,048,400
2024-03-11	0.780	0.815	0.775	0.810	0.776	2,069,100
2024-03-08	0.815	0.815	0.780	0.780	0.747	1,754,300
2024-03-07	0.805	0.815	0.790	0.815	0.781	830,500
2024-03-06	0.805	0.810	0.790	0.805	0.771	1,061,600
2024-03-05	0.815	0.825	0.790	0.800	0.766	1,392,700
2024-03-04	0.830	0.835	0.800	0.815	0.781	511,800
2024-03-01	0.785	0.835	0.785	0.830	0.795	1,944,800
2024-02-29	0.785	0.800	0.785	0.785	0.752	1,112,400
2024-02-28	0.825	0.825	0.780	0.785	0.752	4,326,700
2024-02-27	0.865	0.865	0.820	0.825	0.790	4,521,100
2024-02-26	0.830	0.865	0.830	0.860	0.824	2,003,200
2024-02-23	0.850	0.850	0.830	0.835	0.800	870,800
2024-02-22	0.840	0.850	0.835	0.845	0.809	479,800
2024-02-21	0.865	0.865	0.830	0.840	0.805	1,801,200
2024-02-20	0.825	0.865	0.825	0.865	0.829	3,960,900
2024-02-19	0.855	0.865	0.820	0.830	0.795	2,087,100
2024-02-16	0.860	0.875	0.855	0.855	0.819	2,435,500
2024-02-15	0.870	0.875	0.860	0.865	0.829	1,329,300
2024-02-14	0.850	0.875	0.850	0.865	0.829	2,540,500
2024-02-13	0.825	0.870	0.825	0.860	0.824	5,248,600
2024-02-09	0.810	0.825	0.805	0.820	0.785	411,100

← NewerPage 11 of 21 · 1,223 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.