Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.585	0.610	0.585	0.610	0.575	243,200
2023-05-17	0.585	0.610	0.585	0.600	0.566	783,000
2023-05-16	0.605	0.610	0.585	0.600	0.566	510,000
2023-05-15	0.610	0.620	0.605	0.615	0.580	197,500
2023-05-12	0.615	0.630	0.615	0.615	0.580	183,800
2023-05-11	0.620	0.625	0.620	0.620	0.585	265,900
2023-05-10	0.620	0.630	0.615	0.620	0.585	238,200
2023-05-09	0.615	0.640	0.615	0.630	0.594	313,500
2023-05-08	0.615	0.635	0.605	0.630	0.594	1,014,400
2023-05-05	0.625	0.630	0.615	0.630	0.594	539,600
2023-05-03	0.615	0.650	0.615	0.630	0.594	632,900
2023-05-02	0.625	0.635	0.610	0.635	0.599	457,900
2023-04-28	0.635	0.640	0.620	0.635	0.599	435,200
2023-04-27	0.620	0.630	0.615	0.625	0.590	751,800
2023-04-26	0.655	0.655	0.600	0.620	0.585	1,111,000
2023-04-25	0.660	0.665	0.660	0.660	0.623	271,200
2023-04-20	0.660	0.665	0.660	0.660	0.623	261,900
2023-04-19	0.660	0.670	0.660	0.660	0.623	169,800
2023-04-18	0.680	0.680	0.660	0.670	0.632	417,400
2023-04-17	0.695	0.695	0.675	0.680	0.641	203,700
2023-04-14	0.680	0.700	0.675	0.690	0.651	1,080,300
2023-04-13	0.685	0.690	0.675	0.675	0.637	404,000
2023-04-12	0.680	0.695	0.675	0.690	0.651	383,000
2023-04-11	0.700	0.700	0.680	0.685	0.646	799,400
2023-04-10	0.675	0.700	0.660	0.700	0.660	793,500
2023-04-07	0.650	0.675	0.650	0.675	0.637	196,700
2023-04-06	0.655	0.670	0.650	0.655	0.618	1,018,000
2023-04-05	0.645	0.670	0.645	0.655	0.618	562,800
2023-04-04	0.660	0.665	0.645	0.650	0.613	568,300
2023-04-03	0.660	0.670	0.650	0.660	0.623	183,800
2023-03-31	0.645	0.660	0.645	0.660	0.623	375,200
2023-03-30	0.650	0.655	0.640	0.645	0.608	715,400
2023-03-29	0.645	0.660	0.645	0.660	0.623	299,200
2023-03-28	0.655	0.655	0.640	0.650	0.613	600,800
2023-03-27	0.690	0.690	0.640	0.660	0.623	1,796,500
2023-03-24	0.690	0.690	0.655	0.690	0.651	1,302,900
2023-03-23	0.675	0.690	0.675	0.685	0.646	486,700
2023-03-22	0.690	0.690	0.680	0.680	0.641	285,700
2023-03-21	0.680	0.700	0.680	0.685	0.646	804,700
2023-03-20	0.700	0.700	0.665	0.685	0.646	808,500
2023-03-17	0.695	0.710	0.695	0.700	0.660	518,400
2023-03-16	0.690	0.695	0.680	0.695	0.656	2,364,400
2023-03-15	0.700	0.700	0.690	0.700	0.660	305,400
2023-03-14	0.710	0.710	0.685	0.695	0.656	1,182,900
2023-03-13	0.700	0.715	0.685	0.715	0.674	1,016,600
2023-03-10	0.730	0.735	0.695	0.710	0.670	1,153,200
2023-03-09	0.745	0.745	0.720	0.735	0.693	497,600
2023-03-08	0.735	0.750	0.730	0.745	0.703	2,657,300
2023-03-07	0.720	0.735	0.720	0.735	0.693	991,800
2023-03-06	0.680	0.735	0.680	0.725	0.684	1,381,000
2023-03-03	0.715	0.715	0.675	0.690	0.651	6,016,800
2023-03-02	0.735	0.740	0.700	0.715	0.674	2,898,100
2023-03-01	0.735	0.765	0.730	0.745	0.703	2,007,700
2023-02-28	0.785	0.785	0.710	0.760	0.717	9,202,800
2023-02-27	0.790	0.800	0.775	0.785	0.740	12,105,400
2023-02-24	0.850	0.850	0.800	0.800	0.755	2,671,500
2023-02-23	0.815	0.845	0.785	0.845	0.797	3,836,100
2023-02-22	0.820	0.820	0.805	0.810	0.764	2,002,100
2023-02-21	0.810	0.820	0.805	0.820	0.773	2,077,800
2023-02-20	0.825	0.830	0.805	0.815	0.769	2,252,500

← NewerPage 15 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.