Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.390	0.400	0.390	0.400	0.377	760,700
2022-05-20	0.385	0.390	0.385	0.390	0.368	270,000
2022-05-19	0.385	0.385	0.385	0.385	0.363	395,300
2022-05-18	0.390	0.390	0.385	0.390	0.368	4,000
2022-05-17	0.380	0.385	0.380	0.385	0.363	449,200
2022-05-13	0.370	0.380	0.370	0.380	0.358	149,400
2022-05-12	0.390	0.395	0.365	0.365	0.344	679,900
2022-05-11	0.385	0.390	0.385	0.385	0.363	136,600
2022-05-10	0.385	0.390	0.370	0.385	0.363	834,000
2022-05-09	0.380	0.390	0.380	0.385	0.363	620,100
2022-05-06	0.370	0.380	0.360	0.380	0.358	1,403,200
2022-05-05	0.365	0.375	0.365	0.370	0.349	469,700
2022-04-29	0.380	0.380	0.355	0.360	0.340	2,110,200
2022-04-28	0.380	0.380	0.375	0.380	0.358	290,200
2022-04-27	0.380	0.380	0.355	0.380	0.358	1,637,600
2022-04-26	0.390	0.390	0.375	0.385	0.363	1,215,300
2022-04-25	0.390	0.390	0.385	0.385	0.363	358,800
2022-04-22	0.395	0.395	0.390	0.390	0.368	91,700
2022-04-21	0.390	0.390	0.390	0.390	0.368	8,000
2022-04-20	0.395	0.400	0.390	0.390	0.368	621,200
2022-04-18	0.400	0.400	0.395	0.395	0.373	129,800
2022-04-15	0.400	0.400	0.395	0.400	0.377	60,200
2022-04-14	0.395	0.400	0.395	0.400	0.377	337,900
2022-04-13	0.390	0.400	0.385	0.400	0.377	302,000
2022-04-12	0.405	0.405	0.390	0.390	0.368	366,200
2022-04-11	0.410	0.410	0.400	0.405	0.382	65,000
2022-04-08	0.400	0.410	0.400	0.405	0.382	341,600
2022-04-07	0.410	0.410	0.400	0.400	0.377	115,500
2022-04-06	0.405	0.410	0.405	0.410	0.387	222,900
2022-04-05	0.400	0.405	0.400	0.405	0.382	109,600
2022-04-04	0.410	0.410	0.400	0.400	0.377	372,500
2022-04-01	0.400	0.410	0.400	0.410	0.387	499,800
2022-03-31	0.400	0.405	0.400	0.400	0.377	192,700
2022-03-30	0.400	0.410	0.400	0.400	0.377	774,700
2022-03-29	0.395	0.400	0.395	0.400	0.377	115,100
2022-03-28	0.395	0.395	0.395	0.395	0.373	46,400
2022-03-25	0.395	0.400	0.390	0.400	0.377	276,800
2022-03-24	0.395	0.395	0.390	0.390	0.368	418,700
2022-03-23	0.395	0.395	0.390	0.395	0.373	414,000
2022-03-22	0.395	0.400	0.395	0.400	0.377	151,500
2022-03-21	0.390	0.400	0.390	0.395	0.373	316,200
2022-03-18	0.385	0.390	0.380	0.390	0.368	162,400
2022-03-17	0.385	0.390	0.380	0.390	0.368	534,000
2022-03-16	0.380	0.385	0.380	0.385	0.363	161,300
2022-03-15	0.385	0.390	0.380	0.385	0.363	194,000
2022-03-14	0.380	0.390	0.375	0.390	0.368	172,900
2022-03-11	0.380	0.390	0.360	0.385	0.363	264,500
2022-03-10	0.350	0.385	0.350	0.385	0.363	817,100
2022-03-09	0.325	0.370	0.325	0.350	0.330	652,200
2022-03-08	0.345	0.345	0.325	0.335	0.316	776,600
2022-03-07	0.360	0.360	0.345	0.345	0.325	870,200
2022-03-04	0.365	0.370	0.355	0.360	0.340	1,051,800
2022-03-03	0.380	0.380	0.370	0.370	0.349	322,800
2022-03-02	0.375	0.380	0.375	0.375	0.354	210,300
2022-03-01	0.375	0.385	0.375	0.380	0.358	281,800
2022-02-28	0.380	0.385	0.370	0.375	0.354	604,100
2022-02-25	0.395	0.395	0.380	0.380	0.358	287,700
2022-02-24	0.395	0.395	0.385	0.390	0.368	980,800
2022-02-23	0.400	0.400	0.390	0.395	0.373	428,100
2022-02-22	0.400	0.420	0.390	0.400	0.377	2,211,900

← NewerPage 19 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.