Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.855	0.860	0.810	0.820	0.773	1,798,600
2023-02-16	0.840	0.855	0.825	0.855	0.806	8,408,200
2023-02-15	0.845	0.850	0.830	0.840	0.792	2,825,200
2023-02-14	0.805	0.855	0.805	0.845	0.797	10,421,000
2023-02-13	0.800	0.820	0.800	0.805	0.759	725,800
2023-02-10	0.815	0.815	0.795	0.800	0.755	2,120,100
2023-02-09	0.795	0.820	0.795	0.815	0.769	3,896,600
2023-02-08	0.820	0.830	0.765	0.810	0.764	4,924,900
2023-02-07	0.845	0.845	0.805	0.820	0.773	1,878,300
2023-02-03	0.800	0.850	0.800	0.845	0.797	8,170,600
2023-02-02	0.815	0.815	0.790	0.800	0.755	1,981,700
2023-01-31	0.790	0.820	0.785	0.805	0.759	2,137,300
2023-01-30	0.810	0.815	0.785	0.790	0.745	4,215,500
2023-01-27	0.850	0.850	0.765	0.810	0.764	5,361,400
2023-01-26	0.840	0.850	0.830	0.840	0.792	1,894,500
2023-01-25	0.830	0.855	0.820	0.835	0.788	3,568,800
2023-01-20	0.830	0.835	0.825	0.835	0.788	647,600
2023-01-19	0.825	0.845	0.825	0.840	0.792	1,766,200
2023-01-18	0.830	0.835	0.825	0.825	0.778	736,000
2023-01-17	0.830	0.845	0.825	0.840	0.792	1,591,500
2023-01-16	0.830	0.840	0.825	0.840	0.792	2,721,100
2023-01-13	0.810	0.840	0.795	0.830	0.783	7,360,800
2023-01-12	0.770	0.820	0.765	0.820	0.773	16,692,600
2023-01-11	0.755	0.785	0.755	0.770	0.726	6,700,200
2023-01-10	0.720	0.760	0.715	0.755	0.712	8,041,100
2023-01-09	0.725	0.725	0.715	0.725	0.684	1,166,300
2023-01-06	0.730	0.735	0.710	0.725	0.684	2,562,100
2023-01-05	0.730	0.760	0.725	0.725	0.684	4,656,200
2023-01-04	0.730	0.730	0.715	0.725	0.684	1,173,200
2023-01-03	0.730	0.760	0.725	0.730	0.689	6,462,900
2022-12-30	0.735	0.735	0.715	0.730	0.689	1,724,800
2022-12-29	0.715	0.735	0.705	0.730	0.689	2,417,100
2022-12-28	0.725	0.730	0.715	0.715	0.674	1,542,900
2022-12-27	0.685	0.740	0.685	0.730	0.689	7,817,700
2022-12-23	0.685	0.695	0.675	0.685	0.646	3,080,600
2022-12-22	0.690	0.700	0.685	0.690	0.651	1,405,900
2022-12-21	0.680	0.715	0.680	0.690	0.651	1,712,100
2022-12-20	0.725	0.725	0.680	0.685	0.646	3,739,600
2022-12-19	0.720	0.735	0.710	0.725	0.684	2,036,900
2022-12-16	0.700	0.725	0.700	0.720	0.679	3,011,200
2022-12-15	0.685	0.730	0.675	0.700	0.660	13,163,600
2022-12-14	0.690	0.690	0.670	0.685	0.646	1,555,200
2022-12-13	0.690	0.690	0.660	0.690	0.651	2,503,000
2022-12-12	0.690	0.695	0.680	0.690	0.651	1,879,800
2022-12-09	0.685	0.695	0.660	0.690	0.651	3,015,800
2022-12-08	0.665	0.695	0.665	0.685	0.646	10,639,100
2022-12-07	0.640	0.660	0.635	0.660	0.623	2,489,800
2022-12-06	0.650	0.655	0.635	0.640	0.604	2,296,200
2022-12-05	0.670	0.675	0.630	0.655	0.618	3,748,300
2022-12-02	0.670	0.685	0.650	0.670	0.632	3,814,100
2022-12-01	0.635	0.690	0.635	0.670	0.632	8,842,500
2022-11-30	0.565	0.645	0.560	0.635	0.599	12,034,500
2022-11-29	0.565	0.580	0.560	0.565	0.533	2,424,200
2022-11-25	0.575	0.580	0.560	0.565	0.533	1,835,500
2022-11-24	0.535	0.580	0.535	0.575	0.542	4,132,800
2022-11-23	0.540	0.540	0.520	0.535	0.505	929,300
2022-11-22	0.535	0.545	0.520	0.540	0.509	1,797,400
2022-11-21	0.535	0.545	0.500	0.535	0.505	1,625,500
2022-11-17	0.550	0.555	0.540	0.545	0.514	2,694,300
2022-11-16	0.540	0.555	0.540	0.550	0.519	3,900,000

← NewerPage 16 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.