Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.915	0.920	0.905	0.920	0.892	174,400
2025-01-27	0.915	0.920	0.910	0.910	0.883	680,800
2025-01-24	0.915	0.920	0.905	0.915	0.887	376,600
2025-01-23	0.920	0.925	0.915	0.920	0.892	151,400
2025-01-22	0.915	0.925	0.915	0.920	0.892	91,500
2025-01-21	0.920	0.925	0.910	0.920	0.892	525,600
2025-01-20	0.930	0.945	0.920	0.925	0.897	810,800
2025-01-17	0.930	0.940	0.920	0.930	0.902	612,200
2025-01-16	0.935	0.935	0.925	0.930	0.902	353,400
2025-01-15	0.935	0.935	0.925	0.930	0.902	1,141,400
2025-01-14	0.900	0.935	0.900	0.935	0.907	1,653,100
2025-01-13	0.900	0.900	0.890	0.900	0.873	649,100
2025-01-10	0.880	0.915	0.880	0.910	0.883	454,000
2025-01-09	0.915	0.930	0.875	0.885	0.858	1,921,000
2025-01-08	0.935	0.935	0.910	0.925	0.897	1,647,800
2025-01-07	0.935	0.945	0.930	0.940	0.912	433,800
2025-01-06	0.940	0.950	0.935	0.940	0.912	347,000
2025-01-03	0.940	0.940	0.930	0.940	0.912	323,700
2025-01-02	0.925	0.945	0.925	0.940	0.912	796,700
2024-12-31	0.920	0.930	0.915	0.925	0.897	1,449,500
2024-12-30	0.920	0.925	0.915	0.920	0.892	782,400
2024-12-27	0.915	0.930	0.915	0.920	0.892	386,200
2024-12-26	0.915	0.925	0.915	0.920	0.892	345,200
2024-12-24	0.915	0.925	0.910	0.915	0.887	1,592,100
2024-12-23	0.920	0.925	0.910	0.920	0.892	159,300
2024-12-20	0.920	0.935	0.915	0.920	0.892	577,700
2024-12-19	0.915	0.955	0.910	0.925	0.897	3,807,200
2024-12-18	0.910	0.930	0.910	0.920	0.892	825,800
2024-12-17	0.910	0.920	0.910	0.920	0.892	671,500
2024-12-16	0.930	0.930	0.910	0.910	0.883	774,800
2024-12-13	0.945	0.945	0.925	0.930	0.902	1,043,900
2024-12-12	0.910	0.950	0.910	0.945	0.917	3,324,500
2024-12-11	0.910	0.915	0.900	0.910	0.883	762,000
2024-12-10	0.910	0.910	0.905	0.910	0.883	657,500
2024-12-09	0.920	0.925	0.905	0.910	0.883	1,080,800
2024-12-06	0.890	0.915	0.885	0.915	0.887	1,240,600
2024-12-05	0.895	0.900	0.885	0.885	0.858	286,800
2024-12-04	0.895	0.905	0.885	0.895	0.868	483,800
2024-12-03	0.885	0.905	0.880	0.895	0.868	1,198,100
2024-12-02	0.875	0.900	0.855	0.895	0.868	1,001,800
2024-11-29	0.890	0.895	0.865	0.875	0.849	1,017,600
2024-11-28	0.885	0.900	0.880	0.890	0.863	377,800
2024-11-27	0.900	0.900	0.885	0.900	0.873	736,000
2024-11-26	0.910	0.910	0.890	0.905	0.878	810,300
2024-11-25	0.915	0.925	0.905	0.910	0.883	2,016,700
2024-11-22	0.890	0.920	0.885	0.915	0.887	3,607,500
2024-11-21	0.900	0.915	0.895	0.910	0.883	1,379,100
2024-11-20	0.900	0.905	0.885	0.900	0.873	985,000
2024-11-19	0.905	0.920	0.905	0.905	0.878	1,584,900
2024-11-18	0.885	0.905	0.885	0.900	0.873	2,939,900
2024-11-15	0.880	0.890	0.870	0.885	0.858	2,054,400
2024-11-14	0.860	0.880	0.855	0.875	0.849	1,149,000
2024-11-13	0.860	0.860	0.850	0.860	0.834	240,000
2024-11-12	0.855	0.860	0.850	0.860	0.834	484,800
2024-11-11	0.860	0.860	0.850	0.860	0.834	720,600
2024-11-08	0.850	0.860	0.850	0.860	0.834	294,700
2024-11-07	0.865	0.865	0.850	0.850	0.824	460,300
2024-11-06	0.860	0.865	0.855	0.860	0.834	283,900
2024-11-05	0.855	0.860	0.850	0.855	0.829	733,500
2024-11-04	0.845	0.860	0.845	0.855	0.829	803,600

← NewerPage 8 of 21 · 1,224 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.