Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.545	0.575	0.540	0.545	0.514	8,429,400
2022-11-14	0.515	0.545	0.510	0.545	0.514	7,583,500
2022-11-11	0.500	0.515	0.490	0.500	0.472	6,621,800
2022-11-10	0.490	0.505	0.455	0.475	0.448	6,172,500
2022-11-09	0.475	0.510	0.475	0.495	0.467	5,469,400
2022-11-08	0.470	0.495	0.460	0.475	0.448	6,524,300
2022-11-07	0.415	0.465	0.415	0.465	0.439	9,633,100
2022-11-04	0.410	0.410	0.400	0.410	0.387	847,100
2022-11-03	0.405	0.410	0.400	0.410	0.387	588,700
2022-11-02	0.405	0.410	0.405	0.410	0.387	359,800
2022-11-01	0.405	0.410	0.400	0.410	0.387	413,100
2022-10-31	0.410	0.410	0.405	0.405	0.382	535,600
2022-10-28	0.405	0.415	0.400	0.415	0.391	1,177,600
2022-10-27	0.410	0.410	0.400	0.405	0.382	386,800
2022-10-26	0.400	0.415	0.400	0.405	0.382	3,159,600
2022-10-25	0.385	0.400	0.375	0.395	0.373	3,281,100
2022-10-21	0.375	0.385	0.370	0.385	0.363	532,100
2022-10-20	0.360	0.375	0.360	0.375	0.354	685,000
2022-10-19	0.365	0.365	0.360	0.360	0.340	29,600
2022-10-18	0.365	0.370	0.365	0.365	0.344	154,900
2022-10-17	0.350	0.360	0.350	0.360	0.340	216,900
2022-10-14	0.355	0.355	0.355	0.355	0.335	115,300
2022-10-13	0.360	0.360	0.360	0.360	0.340	101,000
2022-10-12	0.350	0.360	0.345	0.360	0.340	215,300
2022-10-11	0.370	0.375	0.345	0.350	0.330	703,600
2022-10-07	0.370	0.375	0.365	0.365	0.344	297,300
2022-10-06	0.360	0.370	0.360	0.370	0.349	1,076,800
2022-10-05	0.350	0.360	0.350	0.360	0.340	335,700
2022-10-04	0.345	0.350	0.340	0.345	0.325	77,000
2022-10-03	0.355	0.355	0.340	0.340	0.321	240,800
2022-09-30	0.340	0.360	0.335	0.360	0.340	651,300
2022-09-29	0.340	0.345	0.340	0.340	0.321	56,800
2022-09-28	0.340	0.350	0.340	0.350	0.330	56,200
2022-09-27	0.340	0.350	0.340	0.340	0.321	135,600
2022-09-26	0.355	0.355	0.340	0.340	0.321	273,500
2022-09-23	0.340	0.355	0.335	0.355	0.335	637,200
2022-09-22	0.335	0.340	0.335	0.340	0.321	74,100
2022-09-21	0.345	0.345	0.340	0.340	0.321	149,000
2022-09-20	0.350	0.350	0.340	0.345	0.325	47,000
2022-09-19	0.345	0.350	0.340	0.350	0.330	380,900
2022-09-15	0.345	0.345	0.345	0.345	0.325	48,900
2022-09-14	0.350	0.350	0.340	0.350	0.330	216,000
2022-09-13	0.350	0.350	0.340	0.350	0.330	400,500
2022-09-12	0.355	0.360	0.350	0.355	0.335	115,700
2022-09-09	0.355	0.355	0.350	0.350	0.330	94,500
2022-09-08	0.345	0.360	0.345	0.355	0.335	194,000
2022-09-07	0.355	0.360	0.345	0.360	0.340	283,500
2022-09-06	0.355	0.360	0.350	0.350	0.330	340,300
2022-09-05	0.360	0.360	0.355	0.360	0.340	468,600
2022-09-02	0.365	0.370	0.350	0.370	0.349	998,100
2022-09-01	0.355	0.365	0.350	0.360	0.340	533,400
2022-08-30	0.355	0.360	0.350	0.355	0.335	702,700
2022-08-29	0.360	0.365	0.360	0.360	0.340	76,700
2022-08-26	0.375	0.375	0.365	0.365	0.344	27,900
2022-08-25	0.365	0.370	0.360	0.370	0.349	32,000
2022-08-24	0.370	0.370	0.360	0.365	0.344	24,700
2022-08-23	0.370	0.370	0.360	0.370	0.349	74,400
2022-08-22	0.365	0.370	0.365	0.370	0.349	71,000
2022-08-19	0.370	0.370	0.365	0.370	0.349	81,900
2022-08-18	0.370	0.370	0.365	0.370	0.349	40,500

← NewerPage 17 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.