Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.600	0.605	0.595	0.600	0.571	457,400
2023-11-08	0.610	0.610	0.595	0.595	0.566	266,800
2023-11-07	0.610	0.610	0.600	0.605	0.576	608,000
2023-11-06	0.600	0.615	0.595	0.610	0.580	470,400
2023-11-03	0.605	0.610	0.590	0.600	0.571	534,500
2023-11-02	0.575	0.605	0.575	0.600	0.571	883,500
2023-11-01	0.575	0.575	0.570	0.570	0.542	37,500
2023-10-31	0.575	0.585	0.575	0.575	0.547	113,500
2023-10-30	0.580	0.590	0.575	0.575	0.547	131,500
2023-10-27	0.570	0.580	0.565	0.575	0.547	73,300
2023-10-26	0.580	0.585	0.570	0.570	0.542	102,700
2023-10-25	0.565	0.580	0.565	0.580	0.552	61,600
2023-10-24	0.570	0.575	0.565	0.570	0.542	196,400
2023-10-23	0.565	0.590	0.565	0.570	0.542	406,400
2023-10-20	0.575	0.585	0.570	0.575	0.547	191,100
2023-10-19	0.580	0.590	0.570	0.580	0.547	883,600
2023-10-18	0.605	0.605	0.575	0.575	0.542	476,000
2023-10-17	0.600	0.610	0.600	0.605	0.571	418,900
2023-10-16	0.590	0.600	0.590	0.600	0.566	397,300
2023-10-13	0.595	0.600	0.590	0.595	0.561	224,600
2023-10-12	0.580	0.590	0.580	0.590	0.557	232,800
2023-10-11	0.580	0.595	0.580	0.580	0.547	465,000
2023-10-10	0.580	0.580	0.575	0.580	0.547	50,500
2023-10-09	0.580	0.590	0.575	0.580	0.547	223,200
2023-10-06	0.580	0.590	0.575	0.585	0.552	272,500
2023-10-05	0.585	0.595	0.575	0.580	0.547	421,500
2023-10-04	0.565	0.580	0.560	0.580	0.547	594,700
2023-10-03	0.560	0.570	0.555	0.570	0.538	465,100
2023-10-02	0.560	0.575	0.555	0.560	0.528	501,100
2023-09-29	0.565	0.575	0.560	0.560	0.528	377,400
2023-09-27	0.570	0.570	0.560	0.570	0.538	476,200
2023-09-26	0.580	0.580	0.565	0.570	0.538	404,800
2023-09-25	0.600	0.600	0.575	0.580	0.547	1,147,600
2023-09-22	0.605	0.605	0.590	0.600	0.566	520,600
2023-09-21	0.600	0.610	0.600	0.605	0.571	233,700
2023-09-20	0.600	0.600	0.590	0.600	0.566	430,600
2023-09-19	0.590	0.610	0.590	0.600	0.566	340,800
2023-09-18	0.595	0.605	0.585	0.590	0.557	691,200
2023-09-15	0.610	0.635	0.590	0.600	0.566	2,604,800
2023-09-14	0.605	0.610	0.595	0.605	0.571	471,400
2023-09-13	0.620	0.630	0.595	0.620	0.585	2,214,600
2023-09-12	0.575	0.620	0.575	0.620	0.585	1,485,000
2023-09-11	0.570	0.580	0.570	0.580	0.547	133,700
2023-09-08	0.585	0.585	0.565	0.570	0.538	65,900
2023-09-07	0.565	0.595	0.565	0.570	0.538	1,082,800
2023-09-06	0.570	0.570	0.565	0.570	0.538	119,100
2023-09-05	0.555	0.565	0.555	0.565	0.533	247,100
2023-09-04	0.550	0.580	0.550	0.550	0.519	1,912,200
2023-09-01	0.575	0.580	0.540	0.550	0.519	1,364,500
2023-08-30	0.600	0.605	0.575	0.575	0.542	423,700
2023-08-29	0.635	0.635	0.585	0.595	0.561	1,379,800
2023-08-28	0.565	0.635	0.565	0.625	0.590	3,754,600
2023-08-25	0.550	0.565	0.550	0.560	0.528	395,000
2023-08-24	0.560	0.560	0.550	0.550	0.519	584,300
2023-08-23	0.545	0.565	0.545	0.560	0.528	971,200
2023-08-22	0.525	0.545	0.525	0.540	0.509	872,800
2023-08-21	0.520	0.530	0.515	0.520	0.490	900,500
2023-08-18	0.520	0.520	0.515	0.520	0.490	271,300
2023-08-17	0.525	0.525	0.515	0.520	0.490	801,700
2023-08-16	0.525	0.530	0.520	0.525	0.495	466,700

← NewerPage 13 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.