Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.365	0.375	0.365	0.375	0.354	181,400
2022-08-16	0.380	0.380	0.360	0.370	0.349	182,500
2022-08-15	0.370	0.375	0.355	0.375	0.354	1,094,200
2022-08-12	0.365	0.370	0.365	0.370	0.349	60,800
2022-08-11	0.365	0.370	0.365	0.365	0.344	45,800
2022-08-10	0.365	0.375	0.365	0.365	0.344	110,200
2022-08-09	0.370	0.370	0.365	0.365	0.344	60,900
2022-08-08	0.370	0.375	0.370	0.375	0.354	73,100
2022-08-05	0.375	0.375	0.365	0.370	0.349	252,800
2022-08-04	0.370	0.375	0.370	0.375	0.354	371,400
2022-08-03	0.365	0.365	0.360	0.360	0.340	83,100
2022-08-02	0.370	0.370	0.360	0.370	0.349	28,000
2022-08-01	0.365	0.370	0.360	0.370	0.349	215,200
2022-07-29	0.370	0.375	0.370	0.375	0.354	113,600
2022-07-28	0.370	0.370	0.365	0.365	0.344	106,700
2022-07-27	0.365	0.370	0.365	0.370	0.349	184,200
2022-07-26	0.375	0.375	0.365	0.365	0.344	120,700
2022-07-25	0.375	0.375	0.370	0.375	0.354	70,600
2022-07-22	0.380	0.380	0.370	0.370	0.349	68,500
2022-07-21	0.375	0.385	0.375	0.385	0.363	21,100
2022-07-20	0.390	0.390	0.380	0.385	0.363	88,100
2022-07-19	0.385	0.385	0.385	0.385	0.363	159,800
2022-07-18	0.385	0.385	0.385	0.385	0.363	76,100
2022-07-15	0.390	0.390	0.385	0.390	0.368	519,300
2022-07-14	0.385	0.390	0.385	0.390	0.368	500,500
2022-07-13	0.385	0.390	0.385	0.390	0.368	391,600
2022-07-12	0.390	0.390	0.385	0.390	0.368	167,500
2022-07-08	0.385	0.385	0.385	0.385	0.363	150,200
2022-07-07	0.385	0.385	0.385	0.385	0.363	467,000
2022-07-06	0.385	0.390	0.385	0.385	0.363	505,000
2022-07-05	0.385	0.390	0.385	0.390	0.368	377,000
2022-07-04	0.385	0.390	0.385	0.385	0.363	534,100
2022-07-01	0.375	0.385	0.375	0.385	0.363	294,100
2022-06-30	0.380	0.380	0.370	0.370	0.349	18,200
2022-06-29	0.370	0.380	0.370	0.380	0.358	171,900
2022-06-28	0.370	0.375	0.370	0.375	0.354	106,100
2022-06-27	0.370	0.370	0.370	0.370	0.349	112,200
2022-06-24	0.370	0.370	0.370	0.370	0.349	170,000
2022-06-23	0.370	0.370	0.370	0.370	0.349	73,300
2022-06-22	0.370	0.380	0.370	0.370	0.349	96,000
2022-06-21	0.370	0.375	0.365	0.365	0.344	388,700
2022-06-20	0.380	0.380	0.370	0.370	0.349	83,500
2022-06-17	0.380	0.380	0.380	0.380	0.358	407,300
2022-06-16	0.380	0.385	0.380	0.385	0.363	141,900
2022-06-15	0.380	0.385	0.380	0.380	0.358	199,100
2022-06-14	0.385	0.390	0.375	0.380	0.358	712,000
2022-06-13	0.390	0.395	0.380	0.390	0.368	917,800
2022-06-10	0.400	0.400	0.390	0.390	0.368	616,200
2022-06-09	0.395	0.400	0.395	0.400	0.377	263,500
2022-06-08	0.395	0.400	0.395	0.400	0.377	147,500
2022-06-07	0.395	0.400	0.395	0.400	0.377	82,700
2022-06-03	0.400	0.400	0.395	0.395	0.373	92,000
2022-06-02	0.395	0.410	0.390	0.405	0.382	627,700
2022-06-01	0.390	0.395	0.390	0.395	0.373	360,800
2022-05-31	0.390	0.395	0.385	0.385	0.363	94,400
2022-05-30	0.395	0.395	0.390	0.390	0.368	57,100
2022-05-27	0.395	0.400	0.395	0.395	0.373	460,100
2022-05-26	0.395	0.400	0.395	0.395	0.373	257,600
2022-05-25	0.395	0.400	0.395	0.400	0.377	375,500
2022-05-24	0.400	0.405	0.395	0.400	0.377	304,900

← NewerPage 18 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.