Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.400	0.405	0.395	0.400	0.377	172,600
2022-02-18	0.405	0.405	0.400	0.400	0.377	177,400
2022-02-17	0.400	0.410	0.400	0.410	0.387	498,000
2022-02-16	0.395	0.400	0.390	0.395	0.373	956,400
2022-02-15	0.400	0.400	0.395	0.400	0.377	371,700
2022-02-14	0.400	0.400	0.395	0.400	0.377	321,200
2022-02-11	0.405	0.405	0.395	0.400	0.377	546,500
2022-02-10	0.415	0.415	0.405	0.410	0.387	208,800
2022-02-09	0.410	0.410	0.405	0.410	0.387	350,200
2022-02-08	0.410	0.410	0.405	0.410	0.387	222,000
2022-02-07	0.405	0.420	0.405	0.415	0.391	242,600
2022-02-04	0.400	0.410	0.400	0.405	0.382	101,100
2022-02-03	0.400	0.405	0.400	0.400	0.377	9,000
2022-01-31	0.405	0.410	0.400	0.400	0.377	31,900
2022-01-28	0.400	0.410	0.400	0.410	0.387	110,900
2022-01-27	0.405	0.405	0.400	0.400	0.377	131,100
2022-01-26	0.395	0.410	0.395	0.405	0.382	232,700
2022-01-25	0.400	0.400	0.395	0.395	0.373	423,100
2022-01-24	0.410	0.410	0.400	0.405	0.382	545,900
2022-01-21	0.415	0.415	0.410	0.410	0.387	284,100
2022-01-20	0.430	0.430	0.420	0.420	0.396	447,500
2022-01-19	0.430	0.435	0.420	0.435	0.410	684,500
2022-01-17	0.425	0.430	0.425	0.430	0.406	381,000
2022-01-14	0.435	0.435	0.420	0.425	0.401	184,000
2022-01-13	0.430	0.435	0.425	0.435	0.410	589,700
2022-01-12	0.420	0.430	0.415	0.430	0.406	370,700
2022-01-11	0.425	0.425	0.415	0.420	0.396	339,900
2022-01-10	0.405	0.425	0.405	0.425	0.401	1,426,200
2022-01-07	0.400	0.405	0.400	0.400	0.377	380,500
2022-01-06	0.395	0.405	0.395	0.400	0.377	812,600
2022-01-05	0.400	0.400	0.395	0.400	0.377	1,712,500
2022-01-04	0.405	0.405	0.390	0.395	0.373	978,400
2022-01-03	0.400	0.410	0.400	0.410	0.387	398,000
2021-12-31	0.395	0.405	0.395	0.405	0.382	141,000
2021-12-30	0.400	0.400	0.395	0.395	0.373	100,000
2021-12-29	0.410	0.410	0.395	0.400	0.377	747,900
2021-12-28	0.405	0.410	0.400	0.410	0.387	253,000
2021-12-27	0.400	0.405	0.395	0.400	0.377	322,200
2021-12-24	0.400	0.410	0.395	0.410	0.387	301,200
2021-12-23	0.400	0.400	0.400	0.400	0.377	111,100
2021-12-22	0.400	0.400	0.395	0.400	0.377	141,300
2021-12-21	0.400	0.400	0.395	0.395	0.373	157,700
2021-12-20	0.410	0.410	0.400	0.400	0.377	56,000
2021-12-17	0.405	0.410	0.400	0.410	0.387	327,300
2021-12-16	0.405	0.410	0.400	0.405	0.382	180,100
2021-12-15	0.400	0.405	0.390	0.405	0.382	366,600
2021-12-14	0.405	0.410	0.400	0.400	0.377	257,600
2021-12-13	0.420	0.420	0.400	0.405	0.382	264,100
2021-12-10	0.400	0.410	0.395	0.410	0.387	430,300
2021-12-09	0.400	0.410	0.395	0.400	0.377	502,300
2021-12-08	0.405	0.410	0.395	0.405	0.382	622,500
2021-12-07	0.405	0.410	0.400	0.405	0.382	849,600
2021-12-06	0.415	0.420	0.395	0.410	0.387	679,500
2021-12-02	0.425	0.430	0.415	0.415	0.391	737,300
2021-12-01	0.430	0.455	0.425	0.425	0.401	171,500
2021-11-30	0.460	0.460	0.420	0.435	0.410	333,800
2021-11-29	0.420	0.465	0.415	0.460	0.434	2,105,800
2021-11-26	0.430	0.430	0.420	0.425	0.401	924,200
2021-11-25	0.440	0.445	0.430	0.430	0.406	612,300
2021-11-24	0.430	0.435	0.425	0.435	0.410	97,700

← NewerPage 20 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.