Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.580	0.585	0.565	0.575	0.569	902,100
2026-04-23	0.595	0.600	0.570	0.575	0.569	983,300
2026-04-22	0.610	0.640	0.565	0.590	0.583	2,103,100
2026-04-21	0.530	0.560	0.525	0.560	0.554	595,300
2026-04-20	0.600	0.620	0.525	0.530	0.524	2,113,700
2026-04-17	0.585	0.605	0.585	0.600	0.593	1,030,000
2026-04-16	0.565	0.575	0.565	0.575	0.569	152,900
2026-04-15	0.575	0.580	0.555	0.565	0.559	327,500
2026-04-14	0.560	0.585	0.555	0.575	0.569	1,166,700
2026-04-13	0.570	0.580	0.555	0.560	0.554	279,400
2026-04-10	0.535	0.580	0.515	0.580	0.573	719,800
2026-04-09	0.520	0.530	0.515	0.530	0.524	130,700
2026-04-08	0.505	0.520	0.505	0.520	0.514	367,300
2026-04-07	0.520	0.520	0.515	0.515	0.509	21,400
2026-04-06	0.520	0.530	0.515	0.520	0.514	38,100
2026-04-03	0.515	0.525	0.510	0.520	0.514	265,500
2026-04-02	0.500	0.520	0.500	0.505	0.499	239,400
2026-04-01	0.515	0.520	0.495	0.500	0.494	240,400
2026-03-31	0.490	0.505	0.490	0.500	0.494	198,600
2026-03-30	0.495	0.495	0.470	0.490	0.484	324,900
2026-03-27	0.500	0.500	0.495	0.495	0.489	41,800
2026-03-26	0.485	0.510	0.485	0.500	0.494	54,800
2026-03-25	0.500	0.500	0.490	0.490	0.484	186,900
2026-03-24	0.505	0.505	0.485	0.490	0.484	282,000
2026-03-19	0.520	0.520	0.500	0.500	0.494	277,000
2026-03-18	0.520	0.520	0.510	0.520	0.514	467,100
2026-03-17	0.500	0.520	0.500	0.515	0.509	263,700
2026-03-16	0.505	0.510	0.500	0.500	0.494	156,700
2026-03-13	0.500	0.525	0.500	0.520	0.514	339,900
2026-03-12	0.500	0.525	0.500	0.500	0.494	616,900
2026-03-11	0.510	0.525	0.500	0.500	0.494	248,300
2026-03-10	0.485	0.510	0.485	0.510	0.504	632,200
2026-03-09	0.485	0.510	0.460	0.465	0.460	1,150,600
2026-03-06	0.560	0.560	0.490	0.490	0.484	1,708,200
2026-03-05	0.540	0.565	0.525	0.560	0.554	308,600
2026-03-04	0.525	0.540	0.505	0.540	0.534	504,900
2026-03-03	0.535	0.550	0.525	0.525	0.519	912,900
2026-03-02	0.560	0.560	0.530	0.535	0.529	759,400
2026-02-27	0.580	0.580	0.560	0.560	0.554	834,800
2026-02-26	0.585	0.585	0.580	0.580	0.573	321,000
2026-02-25	0.585	0.590	0.585	0.585	0.578	203,600
2026-02-24	0.585	0.595	0.585	0.585	0.578	261,800
2026-02-23	0.600	0.600	0.585	0.595	0.588	168,900
2026-02-20	0.580	0.600	0.580	0.585	0.578	224,600
2026-02-19	0.620	0.620	0.570	0.590	0.583	429,700
2026-02-16	0.580	0.595	0.570	0.580	0.573	301,000
2026-02-13	0.600	0.600	0.580	0.580	0.573	781,600
2026-02-12	0.585	0.615	0.585	0.600	0.593	708,500
2026-02-11	0.580	0.585	0.575	0.585	0.578	646,900
2026-02-10	0.600	0.605	0.585	0.585	0.578	585,000
2026-02-09	0.610	0.615	0.590	0.590	0.583	1,433,600
2026-02-06	0.620	0.640	0.610	0.610	0.603	1,022,700
2026-02-05	0.640	0.640	0.620	0.620	0.613	613,600
2026-02-04	0.645	0.645	0.640	0.640	0.633	305,300
2026-02-03	0.635	0.645	0.635	0.635	0.628	354,200
2026-01-30	0.635	0.640	0.630	0.630	0.623	565,200
2026-01-29	0.640	0.645	0.630	0.630	0.623	500,300
2026-01-28	0.640	0.640	0.630	0.640	0.633	409,200
2026-01-27	0.655	0.655	0.630	0.635	0.628	612,700
2026-01-26	0.665	0.670	0.645	0.655	0.648	1,858,400

← NewerPage 3 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.