Karex Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.410	0.410	0.405	0.405	0.405	585,000
2026-10-22	0.410	0.415	0.410	0.410	0.410	352,600
2026-10-21	0.420	0.420	0.400	0.410	0.410	646,200
2026-10-20	0.435	0.440	0.400	0.420	0.420	634,500
2026-10-19	0.445	0.445	0.435	0.440	0.440	104,800
2026-10-16	0.455	0.455	0.440	0.445	0.445	524,800
2026-10-15	0.460	0.475	0.460	0.470	0.470	125,800
2026-10-14	0.460	0.460	0.460	0.460	0.460	5,100
2026-10-13	0.460	0.465	0.455	0.460	0.460	104,600
2026-10-12	0.465	0.470	0.455	0.455	0.455	154,300
2026-10-09	0.460	0.465	0.460	0.460	0.460	57,600
2026-10-08	0.455	0.470	0.455	0.470	0.470	114,100
2026-10-07	0.460	0.470	0.455	0.460	0.460	537,700
2026-10-06	0.445	0.460	0.445	0.460	0.460	232,300
2026-10-05	0.450	0.450	0.445	0.445	0.445	51,800
2026-10-02	0.445	0.445	0.440	0.440	0.440	94,100
2026-10-01	0.450	0.450	0.440	0.440	0.440	138,500
2026-09-30	0.440	0.445	0.440	0.440	0.440	120,900
2026-09-29	0.440	0.450	0.440	0.450	0.450	284,300
2026-09-28	0.450	0.450	0.440	0.440	0.440	230,500
2026-09-25	0.445	0.450	0.445	0.450	0.450	105,600
2026-09-24	0.445	0.445	0.440	0.440	0.440	32,400
2026-09-23	0.450	0.450	0.440	0.445	0.445	321,700
2026-09-22	0.465	0.465	0.450	0.450	0.450	163,400
2026-09-21	0.470	0.470	0.455	0.465	0.465	67,300
2026-09-18	0.455	0.470	0.455	0.470	0.470	84,100
2026-09-17	0.450	0.460	0.450	0.455	0.455	55,000
2026-09-16	0.450	0.450	0.450	0.450	0.450	0
2026-09-15	0.450	0.460	0.450	0.450	0.450	31,700
2026-09-14	0.460	0.465	0.445	0.450	0.450	233,800
2026-09-11	0.450	0.460	0.445	0.460	0.460	432,900
2026-09-10	0.440	0.450	0.440	0.445	0.445	788,200
2026-09-09	0.460	0.460	0.440	0.440	0.435	633,500
2026-09-08	0.455	0.460	0.450	0.460	0.455	233,400
2026-09-07	0.470	0.470	0.450	0.450	0.445	576,700
2026-09-04	0.475	0.475	0.470	0.470	0.465	42,000
2026-09-03	0.480	0.480	0.450	0.475	0.470	161,600
2026-09-02	0.490	0.490	0.465	0.480	0.475	131,000
2026-09-01	0.485	0.500	0.485	0.490	0.484	15,600
2026-08-28	0.505	0.510	0.475	0.485	0.480	374,400
2026-08-27	0.495	0.505	0.485	0.505	0.499	508,500
2026-08-26	0.470	0.495	0.470	0.495	0.489	122,100
2026-08-24	0.465	0.470	0.460	0.470	0.465	61,000
2026-08-21	0.465	0.465	0.460	0.465	0.460	152,900
2026-08-20	0.465	0.470	0.460	0.460	0.455	268,400
2026-08-19	0.480	0.480	0.455	0.460	0.455	438,100
2026-08-18	0.485	0.485	0.475	0.475	0.470	75,400
2026-08-17	0.475	0.485	0.475	0.480	0.475	36,500
2026-08-14	0.490	0.490	0.475	0.475	0.470	84,800
2026-08-13	0.490	0.490	0.485	0.490	0.484	75,300
2026-08-12	0.480	0.490	0.480	0.485	0.480	18,000
2026-08-11	0.490	0.490	0.475	0.475	0.470	498,000
2026-08-10	0.490	0.490	0.485	0.490	0.484	62,000
2026-08-07	0.490	0.490	0.485	0.490	0.484	172,700
2026-08-06	0.490	0.500	0.490	0.490	0.484	24,000
2026-08-05	0.495	0.500	0.490	0.490	0.484	185,300
2026-08-04	0.500	0.505	0.490	0.490	0.484	137,400
2026-08-03	0.500	0.505	0.495	0.495	0.489	125,100
2026-07-31	0.475	0.500	0.475	0.500	0.494	116,600
2026-07-30	0.490	0.490	0.475	0.475	0.470	644,800

Page 1 of 5 · 249 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.