Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.700	0.720	0.685	0.710	0.693	58,300
2025-07-30	0.695	0.695	0.690	0.690	0.673	33,800
2025-07-29	0.685	0.695	0.685	0.695	0.678	32,000
2025-07-28	0.695	0.700	0.690	0.690	0.673	138,500
2025-07-25	0.705	0.705	0.690	0.700	0.683	94,200
2025-07-24	0.710	0.710	0.705	0.705	0.688	54,000
2025-07-22	0.715	0.725	0.715	0.720	0.703	237,000
2025-07-21	0.710	0.710	0.710	0.710	0.693	43,400
2025-07-18	0.720	0.725	0.720	0.725	0.707	43,600
2025-07-17	0.705	0.710	0.705	0.710	0.693	70,100
2025-07-16	0.680	0.710	0.680	0.705	0.688	301,900
2025-07-15	0.700	0.700	0.675	0.680	0.664	506,700
2025-07-14	0.700	0.700	0.690	0.690	0.673	371,800
2025-07-11	0.700	0.700	0.695	0.700	0.683	83,600
2025-07-10	0.700	0.705	0.695	0.695	0.678	71,700
2025-07-09	0.700	0.700	0.695	0.695	0.678	249,500
2025-07-08	0.705	0.705	0.700	0.705	0.688	1,094,900
2025-07-07	0.715	0.720	0.700	0.705	0.688	334,500
2025-07-04	0.720	0.720	0.705	0.715	0.698	421,100
2025-07-03	0.715	0.725	0.715	0.725	0.707	123,700
2025-07-02	0.720	0.720	0.715	0.720	0.703	275,400
2025-07-01	0.720	0.720	0.720	0.720	0.703	50,500
2025-06-30	0.710	0.720	0.710	0.720	0.703	146,900
2025-06-26	0.720	0.730	0.705	0.720	0.703	671,700
2025-06-25	0.725	0.725	0.715	0.725	0.707	113,900
2025-06-24	0.725	0.725	0.710	0.725	0.707	445,700
2025-06-23	0.730	0.730	0.715	0.730	0.712	372,400
2025-06-20	0.750	0.750	0.725	0.730	0.712	155,400
2025-06-19	0.740	0.740	0.730	0.735	0.717	274,200
2025-06-18	0.730	0.755	0.720	0.740	0.722	143,300
2025-06-17	0.765	0.770	0.700	0.730	0.712	1,947,000
2025-06-16	0.770	0.770	0.755	0.765	0.747	245,500
2025-06-13	0.805	0.805	0.755	0.770	0.751	1,177,400
2025-06-12	0.800	0.800	0.800	0.800	0.781	23,500
2025-06-11	0.800	0.805	0.795	0.800	0.781	1,544,600
2025-06-10	0.805	0.805	0.780	0.795	0.776	112,600
2025-06-09	0.815	0.815	0.810	0.810	0.790	44,200
2025-06-06	0.830	0.830	0.810	0.815	0.790	344,200
2025-06-05	0.820	0.825	0.820	0.825	0.800	61,400
2025-06-04	0.840	0.840	0.795	0.820	0.795	356,500
2025-06-03	0.810	0.820	0.810	0.820	0.795	59,300
2025-05-30	0.820	0.830	0.815	0.820	0.795	3,354,800
2025-05-29	0.805	0.830	0.805	0.820	0.795	509,100
2025-05-28	0.805	0.810	0.805	0.810	0.786	508,600
2025-05-27	0.795	0.810	0.795	0.800	0.776	395,200
2025-05-26	0.790	0.790	0.790	0.790	0.766	6,300
2025-05-23	0.810	0.810	0.800	0.800	0.776	256,700
2025-05-22	0.775	0.810	0.775	0.810	0.786	747,700
2025-05-21	0.800	0.800	0.775	0.780	0.756	329,100
2025-05-20	0.800	0.805	0.800	0.800	0.776	97,800
2025-05-19	0.815	0.815	0.795	0.795	0.771	198,200
2025-05-15	0.815	0.820	0.815	0.815	0.790	432,000
2025-05-14	0.805	0.820	0.805	0.820	0.795	1,022,700
2025-05-13	0.800	0.830	0.800	0.820	0.795	619,700
2025-05-09	0.785	0.800	0.785	0.800	0.776	21,000
2025-05-08	0.800	0.800	0.800	0.800	0.776	60,800
2025-05-07	0.790	0.805	0.790	0.800	0.776	64,000
2025-05-06	0.785	0.800	0.785	0.790	0.766	803,300
2025-05-05	0.830	0.830	0.780	0.780	0.756	292,900
2025-05-02	0.800	0.845	0.800	0.830	0.805	784,400

← NewerPage 6 of 21 · 1,227 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.