Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.69	0.69	0.69	0.69	0.69	-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	0.69	-	5,000
Aug 19, 2025	0.69	0.69	0.69	0.69	0.69	-	11,500
Aug 18, 2025	0.69	0.69	0.69	0.69	0.69	-	79,000
Aug 15, 2025	0.69	0.69	0.69	0.69	0.69	-	19,600
Aug 14, 2025	0.69	0.69	0.69	0.69	0.69	-1.44%	92,900
Aug 13, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	20,000
Aug 12, 2025	0.69	0.69	0.68	0.69	0.69	-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	0.70	-	32,300
Aug 7, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	53,600
Aug 6, 2025	0.69	0.69	0.68	0.69	0.69	-	208,300
Aug 5, 2025	0.69	0.69	0.69	0.69	0.69	-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	0.70	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	0.71	-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	0.73	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	0.71	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
Jul 11, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	83,600
Jul 10, 2025	0.70	0.71	0.70	0.70	0.70	-	71,700
Jul 9, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	249,500
Jul 8, 2025	0.71	0.71	0.70	0.71	0.71	-	1,094,900
Jul 7, 2025	0.72	0.72	0.70	0.71	0.71	-1.40%	334,500
Jul 4, 2025	0.72	0.72	0.71	0.72	0.72	-1.38%	421,100
Jul 3, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	123,700
Jul 2, 2025	0.72	0.72	0.72	0.72	0.72	-	275,400
Jul 1, 2025	0.72	0.72	0.72	0.72	0.72	-	50,500
Jun 30, 2025	0.71	0.72	0.71	0.72	0.72	-	146,900
Jun 26, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	671,700
Jun 25, 2025	0.73	0.73	0.72	0.73	0.73	-	113,900
Jun 24, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	445,700
Jun 23, 2025	0.73	0.73	0.72	0.73	0.73	-	372,400
Jun 20, 2025	0.75	0.75	0.73	0.73	0.73	-0.68%	155,400
Jun 19, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	274,200
Jun 18, 2025	0.73	0.76	0.72	0.74	0.74	1.37%	143,300
Jun 17, 2025	0.77	0.77	0.70	0.73	0.73	-4.58%	1,947,000
Jun 16, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	245,500
Jun 13, 2025	0.81	0.81	0.76	0.77	0.77	-3.75%	1,177,400
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	23,500