Skip to main content
Karyon Industries Berhad (KLSE:KARYON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
0.00 (0.00%)
At close: Apr 30, 2026

Karyon Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.140.140.140.140.14-308,000
Apr 29, 20260.140.140.140.140.14-220,600
Apr 28, 20260.140.140.140.140.14-294,100
Apr 27, 20260.140.140.140.140.14-296,900
Apr 24, 20260.140.140.140.140.14-3.45%214,500
Apr 23, 20260.140.150.140.150.153.57%153,900
Apr 22, 20260.140.140.140.140.14-200,100
Apr 21, 20260.140.140.140.140.14-200,000
Apr 20, 20260.140.140.140.140.14-223,000
Apr 17, 20260.140.140.140.140.14-190,000
Apr 16, 20260.140.140.140.140.14-8,500
Apr 14, 20260.140.140.140.140.14-120,000
Apr 13, 20260.150.150.140.140.14-3.45%506,900
Apr 10, 20260.140.150.140.150.153.57%503,100
Apr 9, 20260.150.150.140.140.14-3.45%219,100
Apr 7, 20260.150.150.150.150.15-20,000
Apr 6, 20260.150.150.140.150.15-225,000
Apr 2, 20260.150.150.150.150.15-55,500
Apr 1, 20260.140.150.140.150.15-158,000
Mar 30, 20260.150.150.150.150.15-82,000
Mar 25, 20260.150.150.150.150.15-61,000
Mar 24, 20260.150.150.150.150.15-6.45%43,000
Mar 19, 20260.160.160.160.160.163.33%20,000
Mar 18, 20260.150.150.150.150.15-2,700
Mar 17, 20260.150.150.150.150.15-21,000
Mar 16, 20260.150.150.150.150.153.45%40,000
Mar 12, 20260.140.150.140.150.15-112,000
Mar 11, 20260.150.150.150.150.15-29,000
Mar 10, 20260.140.150.140.150.157.41%604,400
Mar 9, 20260.150.150.130.140.14-6.90%336,000
Mar 5, 20260.150.150.150.150.15-119,700
Mar 4, 20260.150.150.150.150.15-3.33%106,100
Mar 3, 20260.150.160.150.150.15-449,400
Mar 2, 20260.150.150.150.150.15-3.23%197,200
Feb 27, 20260.150.160.150.160.16-771,900
Feb 26, 20260.160.160.160.160.163.33%33,900
Feb 25, 20260.150.150.150.150.15-3.23%5,000
Feb 24, 20260.160.160.160.160.16-109,000
Feb 23, 20260.160.160.160.160.163.33%33,000
Feb 20, 20260.150.150.150.150.15-3.23%7,200
Feb 19, 20260.160.160.160.160.16-10,000
Feb 16, 20260.160.160.160.160.16-20,000
Feb 13, 20260.150.160.150.160.16-96,100
Feb 12, 20260.150.160.150.160.163.33%163,600
Feb 11, 20260.160.160.150.150.15-6.25%43,000
Feb 10, 20260.160.160.160.160.163.23%100
Feb 9, 20260.160.160.160.160.163.33%135,000
Feb 5, 20260.160.160.150.150.15-3.23%336,500
Feb 4, 20260.160.160.160.160.16-60,200
Feb 3, 20260.160.160.160.160.16-101,000
Jan 30, 20260.160.160.160.160.16-8,000
Jan 29, 20260.150.160.150.160.16-211,000
Jan 27, 20260.160.160.160.160.16-12,000
Jan 26, 20260.160.160.150.160.163.33%149,900
Jan 23, 20260.150.150.150.150.15-3.23%35,500
Jan 22, 20260.160.160.160.160.16-20,000
Jan 21, 20260.160.160.160.160.16-180,000
Jan 20, 20260.160.160.160.160.163.33%118,100
Jan 19, 20260.150.160.150.150.15-3.23%207,400
Jan 16, 20260.160.160.160.160.16-3.13%10,000
Jan 15, 20260.160.160.160.160.16-153,100
Jan 14, 20260.160.160.160.160.163.23%203,000
Jan 13, 20260.150.160.150.160.16-130,100
Jan 12, 20260.160.160.160.160.16-150,000
Jan 9, 20260.150.160.150.160.163.33%156,500
Jan 8, 20260.150.150.150.150.15-3.23%25,600
Jan 7, 20260.150.160.150.160.163.33%311,100
Jan 6, 20260.150.150.150.150.15-3.23%135,000
Jan 5, 20260.150.160.150.160.163.33%215,700
Jan 2, 20260.150.150.150.150.15-44,800
Dec 31, 20250.150.150.150.150.15-23,000
Dec 30, 20250.150.150.150.150.15-3.23%133,000
Dec 26, 20250.160.160.160.160.16-81,000
Dec 24, 20250.150.160.150.160.163.33%8,000
Dec 23, 20250.150.150.150.150.15-3.23%380,000
Dec 22, 20250.160.160.160.160.16-48,000
Dec 19, 20250.160.160.160.160.16-50,100
Dec 18, 20250.160.160.160.160.16-147,900
Dec 17, 20250.160.160.160.160.16-40,000
Dec 16, 20250.160.160.160.160.16-279,100
Dec 15, 20250.160.160.160.160.16-10,000
Dec 12, 20250.160.160.160.160.16-30,000
Dec 11, 20250.160.160.160.160.16-191,700
Dec 10, 20250.160.160.160.160.16-173,300
Dec 9, 20250.150.160.150.160.16-67,400
Dec 5, 20250.160.160.150.160.16-281,600
Dec 4, 20250.160.160.160.160.163.33%160,900
Dec 3, 20250.160.160.150.150.15-3.23%140,000
Dec 2, 20250.160.160.160.160.16-33,000
Dec 1, 20250.160.160.160.160.163.33%274,400
Nov 28, 20250.160.160.150.150.15-6.25%215,500
Nov 27, 20250.150.160.150.160.166.67%400,300
Nov 26, 20250.150.150.150.150.15-100,000
Nov 24, 20250.160.160.150.150.15-3.23%80,000
Nov 21, 20250.160.160.160.160.16-3.13%162,300
Nov 20, 20250.160.160.160.160.16-113,200
Nov 19, 20250.160.160.160.160.163.23%100
Nov 18, 20250.160.160.160.160.16-3.13%28,900
Nov 17, 20250.160.160.160.160.16-100
Nov 13, 20250.160.160.160.160.16-13,000