Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.520	0.530	0.510	0.515	0.486	1,511,200
2023-08-14	0.520	0.525	0.515	0.520	0.490	452,100
2023-08-11	0.520	0.525	0.515	0.520	0.490	1,201,700
2023-08-10	0.520	0.530	0.515	0.520	0.490	593,300
2023-08-09	0.525	0.530	0.515	0.520	0.490	702,000
2023-08-08	0.520	0.535	0.520	0.535	0.505	267,700
2023-08-07	0.545	0.550	0.515	0.520	0.490	1,401,500
2023-08-04	0.555	0.560	0.545	0.550	0.519	1,217,300
2023-08-03	0.555	0.560	0.550	0.560	0.528	266,900
2023-08-02	0.550	0.560	0.550	0.560	0.528	286,000
2023-08-01	0.560	0.570	0.550	0.560	0.528	1,003,900
2023-07-31	0.560	0.560	0.555	0.560	0.528	297,800
2023-07-28	0.560	0.560	0.555	0.560	0.528	488,900
2023-07-27	0.565	0.565	0.550	0.560	0.528	662,700
2023-07-26	0.570	0.570	0.560	0.565	0.533	255,600
2023-07-25	0.565	0.570	0.560	0.570	0.538	359,300
2023-07-24	0.585	0.585	0.560	0.560	0.528	754,500
2023-07-21	0.600	0.600	0.580	0.580	0.547	670,200
2023-07-20	0.575	0.610	0.575	0.600	0.566	1,931,300
2023-07-18	0.570	0.575	0.565	0.575	0.542	516,300
2023-07-17	0.560	0.570	0.555	0.570	0.538	972,600
2023-07-14	0.555	0.565	0.550	0.565	0.533	407,100
2023-07-13	0.555	0.560	0.550	0.560	0.528	574,400
2023-07-12	0.555	0.565	0.545	0.560	0.528	345,900
2023-07-11	0.570	0.570	0.550	0.560	0.528	175,600
2023-07-10	0.565	0.565	0.550	0.565	0.533	51,900
2023-07-07	0.560	0.565	0.550	0.565	0.533	116,800
2023-07-06	0.560	0.565	0.540	0.560	0.528	692,300
2023-07-05	0.570	0.585	0.560	0.570	0.538	117,400
2023-07-04	0.560	0.585	0.555	0.570	0.538	812,700
2023-07-03	0.575	0.575	0.560	0.570	0.538	237,600
2023-06-30	0.565	0.570	0.560	0.570	0.538	375,200
2023-06-28	0.565	0.570	0.560	0.570	0.538	143,600
2023-06-27	0.570	0.575	0.565	0.575	0.542	110,700
2023-06-26	0.580	0.580	0.560	0.575	0.542	504,200
2023-06-23	0.575	0.580	0.570	0.580	0.547	140,400
2023-06-22	0.590	0.590	0.575	0.575	0.542	92,800
2023-06-21	0.565	0.585	0.565	0.585	0.552	409,900
2023-06-20	0.570	0.600	0.565	0.575	0.542	528,800
2023-06-19	0.580	0.580	0.565	0.570	0.538	566,300
2023-06-16	0.590	0.590	0.580	0.580	0.547	155,700
2023-06-15	0.580	0.590	0.580	0.590	0.557	128,400
2023-06-14	0.575	0.585	0.570	0.585	0.552	263,900
2023-06-13	0.590	0.590	0.575	0.585	0.552	292,500
2023-06-12	0.590	0.590	0.580	0.590	0.557	308,300
2023-06-09	0.580	0.595	0.580	0.595	0.561	492,900
2023-06-08	0.585	0.590	0.585	0.590	0.557	347,300
2023-06-07	0.600	0.600	0.585	0.590	0.557	247,300
2023-06-06	0.595	0.600	0.590	0.600	0.566	329,000
2023-06-02	0.590	0.605	0.590	0.605	0.571	133,400
2023-06-01	0.595	0.620	0.590	0.600	0.566	342,200
2023-05-31	0.610	0.610	0.590	0.600	0.566	689,300
2023-05-30	0.605	0.620	0.605	0.610	0.575	129,300
2023-05-29	0.635	0.635	0.605	0.610	0.575	445,300
2023-05-26	0.625	0.630	0.600	0.620	0.585	285,500
2023-05-25	0.655	0.660	0.620	0.625	0.590	305,500
2023-05-24	0.650	0.680	0.640	0.640	0.604	1,847,600
2023-05-23	0.595	0.650	0.595	0.650	0.613	767,600
2023-05-22	0.600	0.605	0.590	0.595	0.561	326,900
2023-05-19	0.595	0.610	0.590	0.600	0.566	139,700

← NewerPage 14 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.