Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.700	0.705	0.650	0.665	0.657	1,961,500
2026-01-22	0.705	0.710	0.690	0.700	0.692	648,700
2026-01-21	0.700	0.705	0.680	0.700	0.692	676,000
2026-01-20	0.720	0.720	0.700	0.700	0.692	972,900
2026-01-19	0.710	0.720	0.705	0.720	0.712	239,000
2026-01-16	0.710	0.720	0.705	0.720	0.712	109,500
2026-01-15	0.715	0.715	0.705	0.710	0.702	337,200
2026-01-14	0.705	0.715	0.705	0.715	0.707	67,500
2026-01-13	0.715	0.720	0.705	0.710	0.702	143,300
2026-01-12	0.720	0.720	0.705	0.715	0.707	190,600
2026-01-09	0.710	0.725	0.710	0.715	0.707	431,000
2026-01-08	0.715	0.730	0.705	0.710	0.702	274,000
2026-01-07	0.715	0.720	0.715	0.715	0.707	36,300
2026-01-06	0.725	0.725	0.710	0.715	0.707	35,400
2026-01-05	0.710	0.725	0.705	0.725	0.717	105,600
2026-01-02	0.705	0.720	0.695	0.715	0.707	244,400
2025-12-31	0.710	0.720	0.700	0.705	0.697	24,600
2025-12-30	0.700	0.715	0.700	0.700	0.692	214,800
2025-12-29	0.705	0.715	0.705	0.705	0.697	18,100
2025-12-26	0.705	0.705	0.705	0.705	0.697	50,000
2025-12-24	0.700	0.720	0.700	0.700	0.692	168,300
2025-12-23	0.710	0.710	0.700	0.700	0.692	196,300
2025-12-22	0.710	0.710	0.705	0.705	0.697	79,500
2025-12-19	0.715	0.720	0.710	0.720	0.712	54,800
2025-12-18	0.690	0.715	0.685	0.705	0.697	315,900
2025-12-17	0.690	0.695	0.680	0.690	0.682	800,900
2025-12-16	0.695	0.695	0.685	0.685	0.677	1,226,000
2025-12-15	0.710	0.710	0.690	0.695	0.687	926,500
2025-12-12	0.735	0.735	0.705	0.705	0.697	668,100
2025-12-11	0.725	0.740	0.725	0.740	0.732	114,400
2025-12-10	0.720	0.725	0.715	0.720	0.712	206,800
2025-12-09	0.710	0.720	0.710	0.715	0.707	160,600
2025-12-08	0.715	0.715	0.705	0.705	0.697	234,200
2025-12-05	0.725	0.740	0.720	0.720	0.707	282,900
2025-12-04	0.740	0.740	0.730	0.730	0.717	327,800
2025-12-03	0.765	0.765	0.740	0.740	0.727	394,000
2025-12-02	0.770	0.780	0.745	0.745	0.731	637,100
2025-12-01	0.790	0.795	0.750	0.780	0.766	586,600
2025-11-28	0.790	0.800	0.775	0.790	0.776	333,000
2025-11-27	0.760	0.805	0.740	0.800	0.785	1,226,300
2025-11-26	0.760	0.780	0.715	0.765	0.751	2,592,900
2025-11-25	0.755	0.765	0.755	0.755	0.741	381,500
2025-11-24	0.770	0.770	0.750	0.755	0.741	214,100
2025-11-21	0.780	0.785	0.745	0.750	0.736	1,006,100
2025-11-20	0.780	0.785	0.775	0.780	0.766	124,100
2025-11-19	0.790	0.790	0.775	0.790	0.776	211,600
2025-11-18	0.805	0.805	0.780	0.795	0.781	368,800
2025-11-17	0.780	0.785	0.775	0.780	0.766	283,000
2025-11-14	0.790	0.800	0.775	0.785	0.771	407,300
2025-11-13	0.815	0.825	0.795	0.795	0.781	1,466,100
2025-11-12	0.850	0.850	0.810	0.815	0.800	1,237,400
2025-11-11	0.865	0.865	0.850	0.850	0.835	398,900
2025-11-10	0.860	0.870	0.855	0.870	0.854	335,600
2025-11-07	0.875	0.875	0.860	0.860	0.844	542,100
2025-11-06	0.870	0.890	0.860	0.860	0.844	411,000
2025-11-05	0.860	0.875	0.860	0.870	0.854	593,400
2025-11-04	0.860	0.875	0.855	0.860	0.844	599,400
2025-11-03	0.870	0.880	0.860	0.860	0.844	333,300
2025-10-31	0.870	0.890	0.865	0.870	0.854	815,900
2025-10-30	0.895	0.895	0.860	0.870	0.854	1,116,100

← NewerPage 4 of 21 · 1,226 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.