Karex Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.440	0.445	0.430	0.430	0.406	612,300
2021-11-24	0.430	0.435	0.425	0.435	0.410	97,700
2021-11-23	0.445	0.445	0.420	0.425	0.401	581,800
2021-11-22	0.440	0.445	0.435	0.440	0.415	373,700
2021-11-19	0.435	0.445	0.430	0.445	0.420	118,000
2021-11-18	0.430	0.435	0.430	0.435	0.410	180,200
2021-11-17	0.440	0.440	0.430	0.430	0.406	380,000
2021-11-16	0.445	0.445	0.440	0.440	0.415	374,500
2021-11-15	0.450	0.450	0.440	0.445	0.420	648,900
2021-11-12	0.450	0.455	0.445	0.455	0.429	336,200
2021-11-11	0.450	0.450	0.445	0.450	0.424	693,700
2021-11-10	0.450	0.450	0.445	0.445	0.420	668,700
2021-11-09	0.460	0.465	0.450	0.450	0.424	495,300
2021-11-08	0.450	0.460	0.450	0.460	0.434	84,800
2021-11-05	0.465	0.465	0.455	0.455	0.429	250,200
2021-11-03	0.465	0.465	0.455	0.460	0.434	133,400
2021-11-02	0.465	0.470	0.460	0.465	0.439	231,700
2021-11-01	0.460	0.470	0.455	0.460	0.434	234,300
2021-10-29	0.470	0.470	0.460	0.470	0.443	81,900
2021-10-28	0.470	0.470	0.460	0.465	0.439	112,400
2021-10-27	0.470	0.480	0.470	0.475	0.448	194,400
2021-10-26	0.480	0.480	0.470	0.475	0.448	79,000
2021-10-25	0.475	0.480	0.470	0.475	0.448	396,400
2021-10-22	0.465	0.475	0.455	0.475	0.448	352,500
2021-10-21	0.480	0.480	0.465	0.465	0.439	726,300
2021-10-20	0.470	0.485	0.470	0.480	0.453	1,601,400
2021-10-18	0.450	0.475	0.450	0.470	0.443	1,750,300
2021-10-15	0.435	0.455	0.435	0.450	0.424	392,100
2021-10-14	0.450	0.450	0.440	0.445	0.420	629,600

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.