Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.58	0.54	0.55	0.55	-1.79%	507,000
Apr 27, 2026	0.59	0.59	0.56	0.56	0.56	-2.61%	686,200
Apr 24, 2026	0.58	0.59	0.57	0.58	0.58	-	902,100
Apr 23, 2026	0.60	0.60	0.57	0.58	0.58	-2.54%	983,300
Apr 22, 2026	0.61	0.64	0.57	0.59	0.59	5.36%	2,103,100
Apr 21, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	595,300
Apr 20, 2026	0.60	0.62	0.53	0.53	0.53	-11.67%	2,113,700
Apr 17, 2026	0.59	0.61	0.59	0.60	0.60	4.35%	1,030,000
Apr 16, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	152,900
Apr 15, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	327,500
Apr 14, 2026	0.56	0.59	0.56	0.58	0.58	2.68%	1,166,700
Apr 13, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	279,400
Apr 10, 2026	0.54	0.58	0.52	0.58	0.58	9.43%	719,800
Apr 9, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	130,700
Apr 8, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	367,300
Apr 7, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	21,400
Apr 6, 2026	0.52	0.53	0.52	0.52	0.52	-	38,100
Apr 3, 2026	0.52	0.53	0.51	0.52	0.52	2.97%	265,500
Apr 2, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	239,400
Apr 1, 2026	0.52	0.52	0.50	0.50	0.50	-	240,400
Mar 31, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	198,600
Mar 30, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	324,900
Mar 27, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	41,800
Mar 26, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	54,800
Mar 25, 2026	0.50	0.50	0.49	0.49	0.49	-	186,900
Mar 24, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	282,000
Mar 19, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	277,000
Mar 18, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	467,100
Mar 17, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	263,700
Mar 16, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	156,700
Mar 13, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	339,900
Mar 12, 2026	0.50	0.53	0.50	0.50	0.50	-	616,900
Mar 11, 2026	0.51	0.53	0.50	0.50	0.50	-1.96%	248,300
Mar 10, 2026	0.49	0.51	0.49	0.51	0.51	9.68%	632,200
Mar 9, 2026	0.49	0.51	0.46	0.47	0.47	-5.10%	1,150,600
Mar 6, 2026	0.56	0.56	0.49	0.49	0.49	-12.50%	1,708,200
Mar 5, 2026	0.54	0.57	0.53	0.56	0.56	3.70%	308,600
Mar 4, 2026	0.53	0.54	0.51	0.54	0.54	2.86%	504,900
Mar 3, 2026	0.54	0.55	0.53	0.53	0.53	-1.87%	912,900
Mar 2, 2026	0.56	0.56	0.53	0.54	0.54	-4.46%	759,400
Feb 27, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	834,800
Feb 26, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	321,000
Feb 25, 2026	0.59	0.59	0.59	0.59	0.59	-	203,600
Feb 24, 2026	0.59	0.60	0.59	0.59	0.59	-1.68%	261,800
Feb 23, 2026	0.60	0.60	0.59	0.60	0.60	1.71%	168,900
Feb 20, 2026	0.58	0.60	0.58	0.59	0.59	-0.85%	224,600
Feb 19, 2026	0.62	0.62	0.57	0.59	0.59	1.72%	429,700
Feb 16, 2026	0.58	0.60	0.57	0.58	0.58	-	301,000
Feb 13, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	781,600
Feb 12, 2026	0.59	0.62	0.59	0.60	0.60	2.56%	708,500
Feb 11, 2026	0.58	0.59	0.58	0.59	0.59	-	646,900
Feb 10, 2026	0.60	0.61	0.59	0.59	0.59	-0.85%	585,000
Feb 9, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	1,433,600
Feb 6, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	1,022,700
Feb 5, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	613,600
Feb 4, 2026	0.65	0.65	0.64	0.64	0.64	0.79%	305,300
Feb 3, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	354,200
Jan 30, 2026	0.64	0.64	0.63	0.63	0.63	-	565,200
Jan 29, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	500,300
Jan 28, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	409,200
Jan 27, 2026	0.66	0.66	0.63	0.64	0.64	-3.05%	612,700
Jan 26, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	1,858,400
Jan 23, 2026	0.70	0.71	0.65	0.67	0.67	-5.00%	1,961,500
Jan 22, 2026	0.71	0.71	0.69	0.70	0.70	-	648,700
Jan 21, 2026	0.70	0.71	0.68	0.70	0.70	-	676,000
Jan 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	972,900
Jan 19, 2026	0.71	0.72	0.71	0.72	0.72	-	239,000
Jan 16, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	109,500
Jan 15, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	337,200
Jan 14, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	67,500
Jan 13, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	143,300
Jan 12, 2026	0.72	0.72	0.71	0.72	0.72	-	190,600
Jan 9, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	431,000
Jan 8, 2026	0.72	0.73	0.71	0.71	0.71	-0.70%	274,000
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-	36,300
Jan 6, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	35,400
Jan 5, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	105,600
Jan 2, 2026	0.71	0.72	0.70	0.72	0.72	1.42%	244,400
Dec 31, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	24,600
Dec 30, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	214,800
Dec 29, 2025	0.71	0.72	0.71	0.71	0.71	-	18,100
Dec 26, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	50,000
Dec 24, 2025	0.70	0.72	0.70	0.70	0.70	-	168,300
Dec 23, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	196,300
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	79,500
Dec 19, 2025	0.72	0.72	0.71	0.72	0.72	2.13%	54,800
Dec 18, 2025	0.69	0.72	0.69	0.71	0.71	2.17%	315,900
Dec 17, 2025	0.69	0.70	0.68	0.69	0.69	0.73%	800,900
Dec 16, 2025	0.70	0.70	0.69	0.69	0.69	-1.44%	1,226,000
Dec 15, 2025	0.71	0.71	0.69	0.70	0.70	-1.42%	926,500
Dec 12, 2025	0.74	0.74	0.71	0.71	0.71	-4.73%	668,100
Dec 11, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	114,400
Dec 10, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	206,800
Dec 9, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	160,600
Dec 8, 2025	0.72	0.72	0.71	0.71	0.71	-2.08%	234,200
Dec 5, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	282,900
Dec 4, 2025	0.74	0.74	0.73	0.73	0.72	-1.35%	327,800
Dec 3, 2025	0.77	0.77	0.74	0.74	0.73	-0.67%	394,000
Dec 2, 2025	0.77	0.78	0.75	0.75	0.74	-4.49%	637,100
Dec 1, 2025	0.79	0.80	0.75	0.78	0.77	-1.27%	586,600