Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.830	0.845	0.830	0.845	0.820	1,353,000
2024-10-30	0.840	0.845	0.835	0.840	0.815	549,600
2024-10-29	0.840	0.845	0.835	0.845	0.820	756,700
2024-10-28	0.840	0.845	0.830	0.835	0.810	1,056,500
2024-10-25	0.840	0.840	0.840	0.840	0.815	280,100
2024-10-24	0.830	0.845	0.830	0.845	0.820	740,200
2024-10-23	0.830	0.840	0.830	0.840	0.815	544,400
2024-10-22	0.840	0.845	0.835	0.840	0.815	854,500
2024-10-21	0.835	0.845	0.835	0.845	0.820	360,100
2024-10-18	0.840	0.840	0.810	0.835	0.810	211,400
2024-10-17	0.830	0.840	0.830	0.840	0.815	141,200
2024-10-16	0.840	0.840	0.830	0.835	0.810	42,500
2024-10-15	0.850	0.850	0.840	0.845	0.820	122,000
2024-10-14	0.850	0.850	0.845	0.850	0.824	185,100
2024-10-11	0.840	0.850	0.840	0.850	0.824	198,700
2024-10-10	0.845	0.850	0.835	0.850	0.824	1,838,000
2024-10-09	0.820	0.855	0.820	0.845	0.820	1,010,800
2024-10-08	0.820	0.825	0.810	0.820	0.795	1,196,600
2024-10-07	0.800	0.825	0.800	0.820	0.795	351,000
2024-10-04	0.825	0.825	0.810	0.810	0.786	1,086,700
2024-10-03	0.830	0.845	0.830	0.830	0.805	171,900
2024-10-02	0.845	0.845	0.820	0.830	0.805	339,600
2024-10-01	0.840	0.845	0.840	0.840	0.815	324,800
2024-09-30	0.830	0.845	0.820	0.840	0.815	351,100
2024-09-27	0.820	0.845	0.820	0.830	0.805	372,800
2024-09-26	0.830	0.830	0.820	0.825	0.800	347,200
2024-09-25	0.870	0.870	0.820	0.830	0.805	585,100
2024-09-24	0.860	0.870	0.860	0.870	0.844	1,305,200
2024-09-23	0.865	0.870	0.850	0.860	0.834	1,290,900
2024-09-20	0.830	0.870	0.825	0.865	0.839	1,637,100
2024-09-19	0.830	0.835	0.825	0.830	0.805	236,100
2024-09-18	0.845	0.845	0.830	0.830	0.805	255,000
2024-09-17	0.815	0.855	0.815	0.845	0.820	1,472,600
2024-09-13	0.810	0.820	0.810	0.815	0.790	917,700
2024-09-12	0.810	0.810	0.800	0.805	0.781	209,700
2024-09-11	0.805	0.810	0.800	0.810	0.786	483,100
2024-09-10	0.805	0.805	0.800	0.805	0.781	257,500
2024-09-09	0.790	0.820	0.790	0.800	0.776	357,300
2024-09-06	0.800	0.810	0.780	0.790	0.766	604,600
2024-09-05	0.810	0.815	0.795	0.800	0.771	1,020,700
2024-09-04	0.815	0.820	0.810	0.810	0.781	414,000
2024-09-03	0.815	0.820	0.810	0.815	0.785	519,500
2024-09-02	0.820	0.825	0.815	0.815	0.785	491,200
2024-08-30	0.820	0.825	0.795	0.820	0.790	564,600
2024-08-29	0.835	0.835	0.810	0.820	0.790	964,800
2024-08-28	0.855	0.870	0.835	0.845	0.814	2,126,700
2024-08-27	0.850	0.860	0.840	0.850	0.819	2,129,000
2024-08-26	0.850	0.870	0.830	0.850	0.819	3,032,900
2024-08-23	0.840	0.850	0.830	0.830	0.800	389,800
2024-08-22	0.850	0.850	0.830	0.845	0.814	339,500
2024-08-21	0.845	0.855	0.840	0.850	0.819	1,783,200
2024-08-20	0.860	0.860	0.840	0.845	0.814	893,300
2024-08-19	0.850	0.870	0.850	0.850	0.819	1,608,400
2024-08-16	0.825	0.840	0.825	0.835	0.805	746,800
2024-08-15	0.810	0.825	0.810	0.815	0.785	304,500
2024-08-14	0.815	0.825	0.810	0.810	0.781	670,300
2024-08-13	0.810	0.820	0.810	0.815	0.785	166,500
2024-08-12	0.815	0.820	0.810	0.810	0.781	231,500
2024-08-09	0.810	0.820	0.805	0.820	0.790	1,070,600
2024-08-08	0.800	0.835	0.800	0.805	0.776	334,600

← NewerPage 9 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.