Skip to main content
Karex Berhad (KLSE:KAREX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.720
-0.010 (-1.37%)
At close: Dec 5, 2025

Karex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.740.720.720.72-1.37%282,900
Dec 4, 20250.740.740.730.730.73-1.35%327,800
Dec 3, 20250.770.770.740.740.74-0.67%394,000
Dec 2, 20250.770.780.750.750.75-4.49%637,100
Dec 1, 20250.790.800.750.780.78-1.27%586,600
Nov 28, 20250.790.800.780.790.79-1.25%333,000
Nov 27, 20250.760.810.740.800.804.58%1,226,300
Nov 26, 20250.760.780.720.770.771.32%2,592,900
Nov 25, 20250.760.770.760.760.76-381,500
Nov 24, 20250.770.770.750.760.760.67%214,100
Nov 21, 20250.780.790.750.750.75-3.85%1,006,100
Nov 20, 20250.780.790.780.780.78-1.27%124,100
Nov 19, 20250.790.790.780.790.79-0.63%211,600
Nov 18, 20250.810.810.780.800.801.92%368,800
Nov 17, 20250.780.790.780.780.78-0.64%283,000
Nov 14, 20250.790.800.780.790.79-1.26%407,300
Nov 13, 20250.820.830.800.800.80-2.45%1,466,100
Nov 12, 20250.850.850.810.820.82-4.12%1,237,400
Nov 11, 20250.870.870.850.850.85-2.30%398,900
Nov 10, 20250.860.870.860.870.871.16%335,600
Nov 7, 20250.880.880.860.860.86-542,100
Nov 6, 20250.870.890.860.860.86-1.15%411,000
Nov 5, 20250.860.880.860.870.871.16%593,400
Nov 4, 20250.860.880.860.860.86-599,400
Nov 3, 20250.870.880.860.860.86-1.15%333,300
Oct 31, 20250.870.890.870.870.87-815,900
Oct 30, 20250.900.900.860.870.87-2.79%1,116,100
Oct 29, 20250.910.920.890.900.90-2.19%1,120,700
Oct 28, 20250.910.930.910.920.920.55%761,300
Oct 27, 20250.950.950.910.910.91-1.62%1,016,000
Oct 24, 20250.910.970.910.930.930.54%1,679,600
Oct 23, 20250.950.950.910.920.92-2.65%739,200
Oct 22, 20250.960.970.910.950.95-2.58%2,148,600
Oct 21, 20250.980.990.960.970.97-1.02%1,294,400
Oct 17, 20250.981.000.970.980.98-0.51%3,089,100
Oct 16, 20251.001.050.990.990.99-1.01%8,736,700
Oct 15, 20251.001.000.981.001.001.53%1,004,800
Oct 14, 20251.001.020.980.980.98-1.51%4,651,700
Oct 13, 20250.981.000.981.001.00-0.50%2,165,800
Oct 10, 20250.981.010.961.001.002.56%3,457,700
Oct 9, 20250.870.990.860.980.9814.71%10,254,400
Oct 8, 20250.830.860.820.850.853.66%2,115,900
Oct 7, 20250.830.830.820.820.82-0.61%168,000
Oct 6, 20250.830.850.800.830.831.23%1,902,500
Oct 3, 20250.820.840.820.820.82-411,600
Oct 2, 20250.810.850.810.820.821.24%303,800
Oct 1, 20250.810.810.800.810.81-115,000
Sep 30, 20250.810.810.810.810.81-0.62%500,400
Sep 29, 20250.820.820.810.810.81-1.22%92,400
Sep 26, 20250.830.830.820.820.82-1.80%656,900
Sep 25, 20250.830.840.830.840.840.60%305,800
Sep 24, 20250.830.840.830.830.83-0.60%219,800
Sep 23, 20250.830.840.830.840.84-151,300
Sep 22, 20250.810.850.810.840.842.45%507,400
Sep 19, 20250.820.820.810.820.82-0.61%79,400
Sep 18, 20250.830.830.820.820.82-1.20%170,000
Sep 17, 20250.820.830.820.830.83-384,500
Sep 12, 20250.800.840.800.830.831.22%466,800
Sep 11, 20250.830.840.820.820.820.61%812,000
Sep 10, 20250.780.820.780.820.814.49%1,232,000
Sep 9, 20250.760.790.760.780.782.63%334,000
Sep 8, 20250.780.780.750.760.76-1.94%66,200
Sep 4, 20250.760.780.760.780.771.31%214,000
Sep 3, 20250.750.770.750.770.76-1.92%96,900
Sep 2, 20250.720.790.710.780.789.09%869,000
Aug 29, 20250.690.720.690.720.712.88%922,100
Aug 28, 20250.680.700.680.700.692.21%51,400
Aug 27, 20250.680.690.680.680.68-2.86%106,200
Aug 26, 20250.680.700.680.700.702.94%113,200
Aug 25, 20250.690.700.680.680.68-0.73%61,800
Aug 22, 20250.690.690.690.690.68-0.72%10,000
Aug 21, 20250.700.700.680.690.690.73%164,000
Aug 20, 20250.690.690.690.690.68-5,000
Aug 19, 20250.690.690.690.690.68-11,500
Aug 18, 20250.690.690.690.690.68-79,000
Aug 15, 20250.690.690.690.690.68-19,600
Aug 14, 20250.690.690.690.690.68-1.44%92,900
Aug 13, 20250.690.700.680.700.691.46%20,000
Aug 12, 20250.690.690.680.690.68-2.14%120,100
Aug 11, 20250.690.700.690.700.700.72%78,400
Aug 8, 20250.680.700.680.700.69-32,300
Aug 7, 20250.690.700.680.700.691.46%53,600
Aug 6, 20250.690.690.680.690.68-208,300
Aug 5, 20250.690.690.690.690.68-0.72%65,300
Aug 4, 20250.700.700.690.690.69-1.43%126,700
Aug 1, 20250.690.700.690.700.70-1.41%48,400
Jul 31, 20250.700.720.690.710.712.90%58,300
Jul 30, 20250.700.700.690.690.69-0.72%33,800
Jul 29, 20250.690.700.690.700.690.72%32,000
Jul 28, 20250.700.700.690.690.69-1.43%138,500
Jul 25, 20250.710.710.690.700.70-0.71%94,200
Jul 24, 20250.710.710.710.710.70-2.08%54,000
Jul 22, 20250.720.730.720.720.721.41%237,000
Jul 21, 20250.710.710.710.710.71-2.07%43,400
Jul 18, 20250.720.730.720.730.722.11%43,600
Jul 17, 20250.710.710.710.710.710.71%70,100
Jul 16, 20250.680.710.680.710.703.68%301,900
Jul 15, 20250.700.700.680.680.68-1.45%506,700
Jul 14, 20250.700.700.690.690.69-1.43%371,800
Jul 11, 20250.700.700.700.700.700.72%83,600