Karex Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
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

Page 1 of 1 · 23 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.