Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.910	0.920	0.885	0.895	0.879	1,120,700
2025-10-28	0.910	0.925	0.910	0.915	0.898	761,300
2025-10-27	0.945	0.950	0.910	0.910	0.893	1,016,000
2025-10-24	0.910	0.965	0.910	0.925	0.908	1,679,600
2025-10-23	0.945	0.945	0.910	0.920	0.903	739,200
2025-10-22	0.960	0.970	0.910	0.945	0.928	2,148,600
2025-10-21	0.980	0.985	0.960	0.970	0.952	1,294,400
2025-10-17	0.980	1.000	0.965	0.980	0.962	3,089,100
2025-10-16	0.995	1.050	0.985	0.985	0.967	8,736,700
2025-10-15	0.995	0.995	0.980	0.995	0.977	1,004,800
2025-10-14	0.995	1.020	0.980	0.980	0.962	4,651,700
2025-10-13	0.980	1.000	0.975	0.995	0.977	2,165,800
2025-10-10	0.980	1.010	0.955	1.000	0.982	3,457,700
2025-10-09	0.870	0.985	0.860	0.975	0.957	10,254,400
2025-10-08	0.830	0.860	0.815	0.850	0.835	2,115,900
2025-10-07	0.825	0.830	0.820	0.820	0.805	168,000
2025-10-06	0.825	0.845	0.800	0.825	0.810	1,902,500
2025-10-03	0.815	0.835	0.815	0.815	0.800	411,600
2025-10-02	0.805	0.850	0.805	0.815	0.800	303,800
2025-10-01	0.805	0.805	0.800	0.805	0.790	115,000
2025-09-30	0.810	0.810	0.805	0.805	0.790	500,400
2025-09-29	0.820	0.820	0.810	0.810	0.795	92,400
2025-09-26	0.825	0.825	0.820	0.820	0.805	656,900
2025-09-25	0.830	0.835	0.830	0.835	0.820	305,800
2025-09-24	0.825	0.835	0.825	0.830	0.815	219,800
2025-09-23	0.830	0.835	0.825	0.835	0.820	151,300
2025-09-22	0.810	0.845	0.810	0.835	0.820	507,400
2025-09-19	0.815	0.815	0.805	0.815	0.800	79,400
2025-09-18	0.825	0.825	0.815	0.820	0.805	170,000
2025-09-17	0.820	0.830	0.820	0.830	0.815	384,500
2025-09-12	0.800	0.835	0.800	0.830	0.815	466,800
2025-09-11	0.825	0.835	0.815	0.820	0.800	812,000
2025-09-10	0.780	0.820	0.780	0.815	0.795	1,232,000
2025-09-09	0.760	0.785	0.760	0.780	0.761	334,000
2025-09-08	0.775	0.775	0.750	0.760	0.742	66,200
2025-09-04	0.755	0.775	0.755	0.775	0.756	214,000
2025-09-03	0.745	0.765	0.745	0.765	0.747	96,900
2025-09-02	0.715	0.790	0.710	0.780	0.761	869,000
2025-08-29	0.690	0.720	0.690	0.715	0.698	922,100
2025-08-28	0.680	0.695	0.680	0.695	0.678	51,400
2025-08-27	0.680	0.690	0.680	0.680	0.664	106,200
2025-08-26	0.680	0.700	0.680	0.700	0.683	113,200
2025-08-25	0.685	0.700	0.680	0.680	0.664	61,800
2025-08-22	0.685	0.685	0.685	0.685	0.668	10,000
2025-08-21	0.695	0.700	0.680	0.690	0.673	164,000
2025-08-20	0.685	0.685	0.685	0.685	0.668	5,000
2025-08-19	0.685	0.685	0.685	0.685	0.668	11,500
2025-08-18	0.685	0.685	0.685	0.685	0.668	79,000
2025-08-15	0.685	0.685	0.685	0.685	0.668	19,600
2025-08-14	0.690	0.690	0.685	0.685	0.668	92,900
2025-08-13	0.685	0.695	0.680	0.695	0.678	20,000
2025-08-12	0.685	0.685	0.675	0.685	0.668	120,100
2025-08-11	0.685	0.700	0.685	0.700	0.683	78,400
2025-08-08	0.680	0.695	0.675	0.695	0.678	32,300
2025-08-07	0.685	0.695	0.680	0.695	0.678	53,600
2025-08-06	0.685	0.685	0.680	0.685	0.668	208,300
2025-08-05	0.685	0.690	0.685	0.685	0.668	65,300
2025-08-04	0.695	0.700	0.690	0.690	0.673	126,700
2025-08-01	0.690	0.700	0.685	0.700	0.683	48,400
2025-07-31	0.700	0.720	0.685	0.710	0.693	58,300

← NewerPage 5 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.