Skip to main content
Karex Berhad (KLSE:KAREX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.490
-0.070 (-12.50%)
At close: Mar 6, 2026

Karex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.560.560.490.490.49-12.50%1,708,200
Mar 5, 20260.540.570.530.560.563.70%308,600
Mar 4, 20260.530.540.510.540.542.86%504,900
Mar 3, 20260.540.550.530.530.53-1.87%912,900
Mar 2, 20260.560.560.530.540.54-4.46%759,400
Feb 27, 20260.580.580.560.560.56-3.45%834,800
Feb 26, 20260.590.590.580.580.58-0.85%321,000
Feb 25, 20260.590.590.590.590.59-203,600
Feb 24, 20260.590.600.590.590.59-1.68%261,800
Feb 23, 20260.600.600.590.600.601.71%168,900
Feb 20, 20260.580.600.580.590.59-0.85%224,600
Feb 19, 20260.620.620.570.590.591.72%429,700
Feb 16, 20260.580.600.570.580.58-301,000
Feb 13, 20260.600.600.580.580.58-3.33%781,600
Feb 12, 20260.590.620.590.600.602.56%708,500
Feb 11, 20260.580.590.580.590.59-646,900
Feb 10, 20260.600.610.590.590.59-0.85%585,000
Feb 9, 20260.610.620.590.590.59-3.28%1,433,600
Feb 6, 20260.620.640.610.610.61-1.61%1,022,700
Feb 5, 20260.640.640.620.620.62-3.13%613,600
Feb 4, 20260.650.650.640.640.640.79%305,300
Feb 3, 20260.640.650.640.640.640.79%354,200
Jan 30, 20260.640.640.630.630.63-565,200
Jan 29, 20260.640.650.630.630.63-1.56%500,300
Jan 28, 20260.640.640.630.640.640.79%409,200
Jan 27, 20260.660.660.630.640.64-3.05%612,700
Jan 26, 20260.670.670.650.660.66-1.50%1,858,400
Jan 23, 20260.700.710.650.670.67-5.00%1,961,500
Jan 22, 20260.710.710.690.700.70-648,700
Jan 21, 20260.700.710.680.700.70-676,000
Jan 20, 20260.720.720.700.700.70-2.78%972,900
Jan 19, 20260.710.720.710.720.72-239,000
Jan 16, 20260.710.720.710.720.721.41%109,500
Jan 15, 20260.720.720.710.710.71-0.70%337,200
Jan 14, 20260.710.720.710.720.720.70%67,500
Jan 13, 20260.720.720.710.710.71-0.70%143,300
Jan 12, 20260.720.720.710.720.72-190,600
Jan 9, 20260.710.730.710.720.720.70%431,000
Jan 8, 20260.720.730.710.710.71-0.70%274,000
Jan 7, 20260.720.720.720.720.72-36,300
Jan 6, 20260.730.730.710.720.72-1.38%35,400
Jan 5, 20260.710.730.710.730.731.40%105,600
Jan 2, 20260.710.720.700.720.721.42%244,400
Dec 31, 20250.710.720.700.710.710.71%24,600
Dec 30, 20250.700.720.700.700.70-0.71%214,800
Dec 29, 20250.710.720.710.710.71-18,100
Dec 26, 20250.710.710.710.710.710.71%50,000
Dec 24, 20250.700.720.700.700.70-168,300
Dec 23, 20250.710.710.700.700.70-0.71%196,300
Dec 22, 20250.710.710.710.710.71-2.08%79,500
Dec 19, 20250.720.720.710.720.722.13%54,800
Dec 18, 20250.690.720.690.710.712.17%315,900
Dec 17, 20250.690.700.680.690.690.73%800,900
Dec 16, 20250.700.700.690.690.69-1.44%1,226,000
Dec 15, 20250.710.710.690.700.70-1.42%926,500
Dec 12, 20250.740.740.710.710.71-4.73%668,100
Dec 11, 20250.730.740.730.740.742.78%114,400
Dec 10, 20250.720.730.720.720.720.70%206,800
Dec 9, 20250.710.720.710.720.721.42%160,600
Dec 8, 20250.720.720.710.710.71-2.08%234,200
Dec 5, 20250.730.740.720.720.72-1.37%282,900
Dec 4, 20250.740.740.730.730.72-1.35%327,800
Dec 3, 20250.770.770.740.740.73-0.67%394,000
Dec 2, 20250.770.780.750.750.74-4.49%637,100
Dec 1, 20250.790.800.750.780.77-1.27%586,600
Nov 28, 20250.790.800.780.790.78-1.25%333,000
Nov 27, 20250.760.810.740.800.794.58%1,226,300
Nov 26, 20250.760.780.720.770.761.32%2,592,900
Nov 25, 20250.760.770.760.760.75-381,500
Nov 24, 20250.770.770.750.760.750.67%214,100
Nov 21, 20250.780.790.750.750.74-3.85%1,006,100
Nov 20, 20250.780.790.780.780.77-1.27%124,100
Nov 19, 20250.790.790.780.790.78-0.63%211,600
Nov 18, 20250.810.810.780.800.791.92%368,800
Nov 17, 20250.780.790.780.780.77-0.64%283,000
Nov 14, 20250.790.800.780.790.78-1.26%407,300
Nov 13, 20250.820.830.800.800.79-2.45%1,466,100
Nov 12, 20250.850.850.810.820.81-4.12%1,237,400
Nov 11, 20250.870.870.850.850.84-2.30%398,900
Nov 10, 20250.860.870.860.870.861.16%335,600
Nov 7, 20250.880.880.860.860.85-542,100
Nov 6, 20250.870.890.860.860.85-1.15%411,000
Nov 5, 20250.860.880.860.870.861.16%593,400
Nov 4, 20250.860.880.860.860.85-599,400
Nov 3, 20250.870.880.860.860.85-1.15%333,300
Oct 31, 20250.870.890.870.870.86-815,900
Oct 30, 20250.900.900.860.870.86-2.79%1,116,100
Oct 29, 20250.910.920.890.900.89-2.19%1,120,700
Oct 28, 20250.910.930.910.920.910.55%761,300
Oct 27, 20250.950.950.910.910.90-1.62%1,016,000
Oct 24, 20250.910.970.910.930.920.54%1,679,600
Oct 23, 20250.950.950.910.920.91-2.65%739,200
Oct 22, 20250.960.970.910.950.94-2.58%2,148,600
Oct 21, 20250.980.990.960.970.96-1.02%1,294,400
Oct 17, 20250.981.000.970.980.97-0.51%3,089,100
Oct 16, 20251.001.050.990.990.98-1.01%8,736,700
Oct 15, 20251.001.000.981.000.991.53%1,004,800
Oct 14, 20251.001.020.980.980.97-1.51%4,651,700
Oct 13, 20250.981.000.981.000.99-0.50%2,165,800
Oct 10, 20250.981.010.961.000.992.56%3,457,700