Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.820	0.835	0.800	0.815	0.781	1,000,600
2024-02-07	0.840	0.845	0.810	0.820	0.785	3,136,600
2024-02-06	0.795	0.845	0.790	0.840	0.805	10,832,900
2024-02-05	0.780	0.805	0.750	0.800	0.766	4,797,700
2024-02-02	0.800	0.805	0.760	0.780	0.747	3,590,400
2024-01-31	0.800	0.810	0.790	0.805	0.771	5,598,300
2024-01-30	0.810	0.810	0.790	0.795	0.762	759,800
2024-01-29	0.805	0.825	0.800	0.810	0.776	4,626,100
2024-01-26	0.745	0.810	0.745	0.810	0.776	9,369,700
2024-01-24	0.730	0.750	0.725	0.745	0.714	542,500
2024-01-23	0.700	0.755	0.700	0.740	0.709	4,873,600
2024-01-22	0.695	0.710	0.685	0.705	0.675	682,200
2024-01-19	0.695	0.710	0.690	0.695	0.666	524,700
2024-01-18	0.710	0.735	0.680	0.690	0.661	2,237,900
2024-01-17	0.700	0.715	0.695	0.710	0.680	651,800
2024-01-16	0.700	0.715	0.695	0.705	0.675	466,600
2024-01-15	0.700	0.700	0.690	0.700	0.671	424,000
2024-01-12	0.690	0.700	0.675	0.700	0.671	1,762,300
2024-01-11	0.720	0.740	0.695	0.695	0.666	1,857,500
2024-01-10	0.730	0.730	0.710	0.715	0.685	627,200
2024-01-09	0.720	0.745	0.715	0.725	0.694	627,100
2024-01-08	0.715	0.725	0.710	0.725	0.694	529,400
2024-01-05	0.705	0.720	0.705	0.710	0.680	966,700
2024-01-04	0.735	0.735	0.710	0.710	0.680	3,229,300
2024-01-03	0.760	0.760	0.730	0.740	0.709	1,231,700
2024-01-02	0.730	0.755	0.730	0.755	0.723	1,146,100
2023-12-29	0.740	0.745	0.730	0.730	0.699	778,100
2023-12-28	0.760	0.760	0.740	0.750	0.718	1,427,000
2023-12-27	0.720	0.765	0.720	0.760	0.728	3,050,800
2023-12-26	0.735	0.745	0.720	0.720	0.690	1,699,100
2023-12-22	0.710	0.745	0.705	0.735	0.699	1,462,100
2023-12-21	0.710	0.715	0.710	0.710	0.676	407,200
2023-12-20	0.705	0.720	0.705	0.710	0.676	786,200
2023-12-19	0.720	0.720	0.700	0.705	0.671	1,803,500
2023-12-18	0.710	0.725	0.705	0.725	0.690	1,709,200
2023-12-15	0.720	0.725	0.710	0.710	0.676	484,400
2023-12-14	0.720	0.745	0.710	0.720	0.685	2,249,400
2023-12-13	0.730	0.735	0.710	0.720	0.685	1,318,600
2023-12-12	0.685	0.740	0.680	0.730	0.695	3,880,800
2023-12-11	0.700	0.700	0.685	0.685	0.652	325,200
2023-12-08	0.685	0.705	0.685	0.700	0.666	1,960,700
2023-12-07	0.665	0.695	0.665	0.685	0.652	2,113,600
2023-12-06	0.670	0.670	0.650	0.665	0.633	483,300
2023-12-05	0.665	0.675	0.660	0.665	0.633	1,067,100
2023-12-04	0.690	0.700	0.650	0.665	0.633	3,290,900
2023-12-01	0.705	0.705	0.680	0.695	0.661	998,300
2023-11-30	0.715	0.715	0.685	0.705	0.671	2,642,800
2023-11-29	0.720	0.730	0.705	0.715	0.680	5,077,300
2023-11-28	0.720	0.725	0.695	0.715	0.680	3,084,000
2023-11-27	0.680	0.725	0.670	0.720	0.685	6,116,000
2023-11-24	0.675	0.685	0.670	0.670	0.637	375,600
2023-11-23	0.670	0.695	0.665	0.675	0.642	1,289,200
2023-11-22	0.700	0.700	0.675	0.675	0.642	1,954,200
2023-11-21	0.690	0.710	0.690	0.705	0.671	1,770,400
2023-11-20	0.700	0.705	0.685	0.695	0.661	1,256,100
2023-11-17	0.665	0.710	0.660	0.705	0.671	3,945,900
2023-11-16	0.665	0.670	0.650	0.670	0.637	1,129,700
2023-11-15	0.645	0.675	0.645	0.675	0.642	3,181,400
2023-11-14	0.600	0.645	0.600	0.645	0.614	2,885,700
2023-11-10	0.600	0.605	0.600	0.600	0.571	153,200

← NewerPage 12 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.