Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.770	0.805	0.770	0.790	0.766	1,612,200
2025-04-28	0.775	0.790	0.760	0.770	0.747	163,400
2025-04-25	0.765	0.775	0.765	0.775	0.752	750,200
2025-04-24	0.785	0.785	0.760	0.765	0.742	181,400
2025-04-23	0.745	0.790	0.735	0.775	0.752	520,700
2025-04-22	0.740	0.740	0.735	0.740	0.718	63,800
2025-04-21	0.735	0.735	0.735	0.735	0.713	52,800
2025-04-18	0.735	0.740	0.735	0.740	0.718	214,900
2025-04-17	0.740	0.740	0.735	0.735	0.713	255,000
2025-04-16	0.735	0.750	0.735	0.745	0.723	47,500
2025-04-15	0.740	0.750	0.740	0.745	0.723	232,500
2025-04-14	0.750	0.750	0.740	0.745	0.723	360,400
2025-04-11	0.745	0.750	0.735	0.740	0.718	952,600
2025-04-10	0.775	0.795	0.745	0.750	0.727	1,043,100
2025-04-09	0.765	0.765	0.705	0.750	0.727	1,057,600
2025-04-08	0.790	0.800	0.760	0.765	0.742	563,400
2025-04-07	0.805	0.805	0.780	0.785	0.761	1,403,700
2025-04-04	0.820	0.825	0.810	0.810	0.786	879,000
2025-04-03	0.820	0.850	0.820	0.820	0.795	208,300
2025-04-02	0.835	0.835	0.820	0.820	0.795	162,600
2025-03-28	0.850	0.850	0.835	0.840	0.815	189,700
2025-03-27	0.850	0.860	0.850	0.850	0.824	167,600
2025-03-26	0.860	0.870	0.850	0.850	0.824	148,000
2025-03-25	0.840	0.860	0.840	0.855	0.829	763,500
2025-03-24	0.820	0.850	0.820	0.845	0.820	154,800
2025-03-21	0.835	0.845	0.820	0.840	0.815	310,400
2025-03-20	0.820	0.840	0.820	0.835	0.810	223,000
2025-03-19	0.825	0.825	0.805	0.820	0.795	588,700
2025-03-17	0.805	0.845	0.805	0.830	0.805	261,200
2025-03-14	0.795	0.815	0.795	0.800	0.776	158,200
2025-03-13	0.785	0.805	0.785	0.785	0.761	310,700
2025-03-12	0.805	0.805	0.785	0.785	0.761	572,800
2025-03-11	0.780	0.805	0.770	0.800	0.776	2,636,500
2025-03-10	0.810	0.815	0.785	0.790	0.766	1,236,500
2025-03-07	0.815	0.825	0.810	0.815	0.790	429,600
2025-03-06	0.805	0.830	0.805	0.815	0.790	815,600
2025-03-05	0.790	0.810	0.785	0.800	0.776	1,191,300
2025-03-04	0.780	0.795	0.750	0.790	0.766	2,016,700
2025-03-03	0.820	0.830	0.760	0.780	0.756	3,039,200
2025-02-28	0.945	0.945	0.810	0.815	0.790	9,153,200
2025-02-27	0.985	0.985	0.960	0.970	0.941	1,016,100
2025-02-26	0.960	0.985	0.950	0.985	0.955	1,201,700
2025-02-25	1.020	1.020	0.940	0.960	0.931	2,664,100
2025-02-24	1.040	1.040	0.995	1.000	0.970	561,200
2025-02-21	1.000	1.040	1.000	1.030	0.999	2,485,900
2025-02-20	0.980	1.020	0.960	1.000	0.970	1,043,200
2025-02-19	1.010	1.030	0.935	0.980	0.950	3,183,200
2025-02-18	1.080	1.090	0.980	1.020	0.989	3,628,200
2025-02-17	1.010	1.070	1.010	1.070	1.038	2,813,900
2025-02-14	1.010	1.030	0.995	1.010	0.980	1,294,300
2025-02-13	1.020	1.030	1.000	1.010	0.980	1,070,900
2025-02-12	1.000	1.020	1.000	1.020	0.989	1,556,400
2025-02-10	1.000	1.030	0.995	1.000	0.970	4,984,400
2025-02-07	0.920	0.990	0.920	0.985	0.955	3,911,100
2025-02-06	0.930	0.930	0.910	0.925	0.897	608,600
2025-02-05	0.930	0.935	0.930	0.935	0.907	365,500
2025-02-04	0.935	0.940	0.925	0.935	0.907	864,200
2025-02-03	0.930	0.935	0.925	0.935	0.907	529,400
2025-01-31	0.920	0.930	0.905	0.925	0.897	385,900
2025-01-28	0.915	0.920	0.905	0.920	0.892	174,400

← NewerPage 7 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.