Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.83	0.82	0.82	0.82	-1.80%	656,900
Sep 25, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	305,800
Sep 24, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	219,800
Sep 23, 2025	0.83	0.84	0.83	0.84	0.84	-	151,300
Sep 22, 2025	0.81	0.85	0.81	0.84	0.84	2.45%	507,400
Sep 19, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	79,400
Sep 18, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	170,000
Sep 17, 2025	0.82	0.83	0.82	0.83	0.83	-	384,500
Sep 12, 2025	0.80	0.84	0.80	0.83	0.83	1.22%	466,800
Sep 11, 2025	0.83	0.84	0.82	0.82	0.82	0.61%	812,000
Sep 10, 2025	0.78	0.82	0.78	0.82	0.81	4.49%	1,232,000
Sep 9, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	334,000
Sep 8, 2025	0.78	0.78	0.75	0.76	0.76	-1.94%	66,200
Sep 4, 2025	0.76	0.78	0.76	0.78	0.77	1.31%	214,000
Sep 3, 2025	0.75	0.77	0.75	0.77	0.76	-1.92%	96,900
Sep 2, 2025	0.72	0.79	0.71	0.78	0.78	9.09%	869,000
Aug 29, 2025	0.69	0.72	0.69	0.72	0.71	2.88%	922,100
Aug 28, 2025	0.68	0.70	0.68	0.70	0.69	2.21%	51,400
Aug 27, 2025	0.68	0.69	0.68	0.68	0.68	-2.86%	106,200
Aug 26, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	113,200
Aug 25, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	61,800
Aug 22, 2025	0.69	0.69	0.69	0.69	0.68	-0.72%	10,000
Aug 21, 2025	0.70	0.70	0.68	0.69	0.69	0.73%	164,000
Aug 20, 2025	0.69	0.69	0.69	0.69	0.68	-	5,000
Aug 19, 2025	0.69	0.69	0.69	0.69	0.68	-	11,500
Aug 18, 2025	0.69	0.69	0.69	0.69	0.68	-	79,000
Aug 15, 2025	0.69	0.69	0.69	0.69	0.68	-	19,600
Aug 14, 2025	0.69	0.69	0.69	0.69	0.68	-1.44%	92,900
Aug 13, 2025	0.69	0.70	0.68	0.70	0.69	1.46%	20,000
Aug 12, 2025	0.69	0.69	0.68	0.69	0.68	-2.14%	120,100
Aug 11, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	78,400
Aug 8, 2025	0.68	0.70	0.68	0.70	0.69	-	32,300
Aug 7, 2025	0.69	0.70	0.68	0.70	0.69	1.46%	53,600
Aug 6, 2025	0.69	0.69	0.68	0.69	0.68	-	208,300
Aug 5, 2025	0.69	0.69	0.69	0.69	0.68	-0.72%	65,300
Aug 4, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	126,700
Aug 1, 2025	0.69	0.70	0.69	0.70	0.70	-1.41%	48,400
Jul 31, 2025	0.70	0.72	0.69	0.71	0.71	2.90%	58,300
Jul 30, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	33,800
Jul 29, 2025	0.69	0.70	0.69	0.70	0.69	0.72%	32,000
Jul 28, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	138,500
Jul 25, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	94,200
Jul 24, 2025	0.71	0.71	0.71	0.71	0.70	-2.08%	54,000
Jul 22, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	237,000
Jul 21, 2025	0.71	0.71	0.71	0.71	0.71	-2.07%	43,400
Jul 18, 2025	0.72	0.73	0.72	0.73	0.72	2.11%	43,600
Jul 17, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	70,100
Jul 16, 2025	0.68	0.71	0.68	0.71	0.70	3.68%	301,900
Jul 15, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	506,700
Jul 14, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	371,800