Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.505	0.505	0.500	0.505	0.499	80,400
2026-07-23	0.530	0.530	0.490	0.500	0.494	532,200
2026-07-22	0.510	0.540	0.510	0.530	0.524	1,626,600
2026-07-21	0.490	0.505	0.490	0.505	0.499	295,200
2026-07-20	0.475	0.490	0.475	0.490	0.484	428,500
2026-07-17	0.475	0.480	0.470	0.475	0.470	76,600
2026-07-16	0.440	0.475	0.440	0.470	0.465	526,600
2026-07-15	0.435	0.440	0.435	0.440	0.435	245,200
2026-07-14	0.440	0.440	0.430	0.435	0.430	933,000
2026-07-13	0.430	0.450	0.430	0.440	0.435	1,057,800
2026-07-10	0.440	0.440	0.430	0.430	0.425	1,304,000
2026-07-09	0.450	0.450	0.440	0.440	0.435	1,368,900
2026-07-08	0.455	0.460	0.450	0.450	0.445	475,100
2026-07-07	0.475	0.475	0.450	0.455	0.450	1,362,300
2026-07-06	0.485	0.485	0.480	0.480	0.475	1,905,900
2026-07-03	0.485	0.490	0.480	0.485	0.480	65,900
2026-07-02	0.480	0.495	0.480	0.480	0.475	137,800
2026-07-01	0.480	0.485	0.480	0.485	0.480	64,700
2026-06-30	0.480	0.485	0.480	0.480	0.475	209,800
2026-06-29	0.490	0.495	0.475	0.480	0.475	756,500
2026-06-26	0.485	0.490	0.480	0.490	0.484	135,400
2026-06-25	0.485	0.490	0.480	0.490	0.484	181,200
2026-06-24	0.485	0.495	0.485	0.485	0.480	385,200
2026-06-23	0.475	0.490	0.475	0.490	0.484	197,700
2026-06-22	0.475	0.485	0.475	0.480	0.475	456,800
2026-06-19	0.470	0.475	0.470	0.475	0.470	380,900
2026-06-18	0.475	0.475	0.470	0.470	0.465	171,700
2026-06-16	0.475	0.485	0.475	0.475	0.470	697,800
2026-06-15	0.470	0.490	0.470	0.475	0.470	307,600
2026-06-12	0.480	0.480	0.465	0.470	0.465	244,900
2026-06-11	0.465	0.485	0.465	0.480	0.475	296,000
2026-06-10	0.470	0.475	0.465	0.470	0.465	129,200
2026-06-09	0.475	0.485	0.465	0.470	0.465	197,800
2026-06-08	0.465	0.485	0.465	0.475	0.470	239,000
2026-06-05	0.475	0.475	0.465	0.465	0.460	197,700
2026-06-04	0.480	0.485	0.470	0.470	0.465	215,600
2026-06-03	0.485	0.500	0.475	0.475	0.470	871,300
2026-05-29	0.465	0.480	0.465	0.475	0.470	548,500
2026-05-28	0.485	0.485	0.460	0.460	0.455	1,071,900
2026-05-26	0.480	0.485	0.480	0.480	0.475	557,200
2026-05-25	0.480	0.485	0.470	0.480	0.475	420,300
2026-05-22	0.485	0.485	0.480	0.485	0.480	278,100
2026-05-21	0.490	0.495	0.480	0.485	0.480	475,100
2026-05-20	0.495	0.495	0.490	0.490	0.484	163,000
2026-05-19	0.500	0.500	0.485	0.490	0.484	1,099,100
2026-05-18	0.500	0.510	0.495	0.495	0.489	396,200
2026-05-15	0.500	0.510	0.500	0.500	0.494	444,900
2026-05-14	0.515	0.525	0.505	0.505	0.499	1,094,200
2026-05-13	0.530	0.530	0.510	0.520	0.514	591,600
2026-05-12	0.530	0.530	0.520	0.520	0.514	446,800
2026-05-11	0.535	0.535	0.520	0.520	0.514	1,054,400
2026-05-08	0.525	0.540	0.525	0.535	0.529	289,600
2026-05-07	0.515	0.525	0.505	0.525	0.519	464,900
2026-05-06	0.510	0.515	0.505	0.515	0.509	256,400
2026-05-05	0.510	0.520	0.495	0.510	0.504	467,800
2026-05-04	0.515	0.525	0.490	0.510	0.504	1,179,500
2026-04-30	0.545	0.545	0.515	0.515	0.509	1,378,600
2026-04-29	0.550	0.555	0.540	0.545	0.539	496,600
2026-04-28	0.575	0.575	0.535	0.550	0.544	507,000
2026-04-27	0.585	0.585	0.560	0.560	0.554	686,200

← NewerPage 2 of 5 · 247 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.