Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.79	0.80	0.78	0.79	0.78	-1.25%	333,000
Nov 27, 2025	0.76	0.81	0.74	0.80	0.79	4.58%	1,226,300
Nov 26, 2025	0.76	0.78	0.72	0.77	0.76	1.32%	2,592,900
Nov 25, 2025	0.76	0.77	0.76	0.76	0.75	-	381,500
Nov 24, 2025	0.77	0.77	0.75	0.76	0.75	0.67%	214,100
Nov 21, 2025	0.78	0.79	0.75	0.75	0.74	-3.85%	1,006,100
Nov 20, 2025	0.78	0.79	0.78	0.78	0.77	-1.27%	124,100
Nov 19, 2025	0.79	0.79	0.78	0.79	0.78	-0.63%	211,600
Nov 18, 2025	0.81	0.81	0.78	0.80	0.79	1.92%	368,800
Nov 17, 2025	0.78	0.79	0.78	0.78	0.77	-0.64%	283,000
Nov 14, 2025	0.79	0.80	0.78	0.79	0.78	-1.26%	407,300
Nov 13, 2025	0.82	0.83	0.80	0.80	0.79	-2.45%	1,466,100
Nov 12, 2025	0.85	0.85	0.81	0.82	0.81	-4.12%	1,237,400
Nov 11, 2025	0.87	0.87	0.85	0.85	0.84	-2.30%	398,900
Nov 10, 2025	0.86	0.87	0.86	0.87	0.86	1.16%	335,600
Nov 7, 2025	0.88	0.88	0.86	0.86	0.85	-	542,100
Nov 6, 2025	0.87	0.89	0.86	0.86	0.85	-1.15%	411,000
Nov 5, 2025	0.86	0.88	0.86	0.87	0.86	1.16%	593,400
Nov 4, 2025	0.86	0.88	0.86	0.86	0.85	-	599,400
Nov 3, 2025	0.87	0.88	0.86	0.86	0.85	-1.15%	333,300
Oct 31, 2025	0.87	0.89	0.87	0.87	0.86	-	815,900
Oct 30, 2025	0.90	0.90	0.86	0.87	0.86	-2.79%	1,116,100
Oct 29, 2025	0.91	0.92	0.89	0.90	0.89	-2.19%	1,120,700
Oct 28, 2025	0.91	0.93	0.91	0.92	0.91	0.55%	761,300
Oct 27, 2025	0.95	0.95	0.91	0.91	0.90	-1.62%	1,016,000
Oct 24, 2025	0.91	0.97	0.91	0.93	0.92	0.54%	1,679,600
Oct 23, 2025	0.95	0.95	0.91	0.92	0.91	-2.65%	739,200
Oct 22, 2025	0.96	0.97	0.91	0.95	0.94	-2.58%	2,148,600
Oct 21, 2025	0.98	0.99	0.96	0.97	0.96	-1.02%	1,294,400
Oct 17, 2025	0.98	1.00	0.97	0.98	0.97	-0.51%	3,089,100
Oct 16, 2025	1.00	1.05	0.99	0.99	0.98	-1.01%	8,736,700
Oct 15, 2025	1.00	1.00	0.98	1.00	0.99	1.53%	1,004,800
Oct 14, 2025	1.00	1.02	0.98	0.98	0.97	-1.51%	4,651,700
Oct 13, 2025	0.98	1.00	0.98	1.00	0.99	-0.50%	2,165,800
Oct 10, 2025	0.98	1.01	0.96	1.00	0.99	2.56%	3,457,700
Oct 9, 2025	0.87	0.99	0.86	0.98	0.97	14.71%	10,254,400
Oct 8, 2025	0.83	0.86	0.82	0.85	0.84	3.66%	2,115,900
Oct 7, 2025	0.83	0.83	0.82	0.82	0.81	-0.61%	168,000
Oct 6, 2025	0.83	0.85	0.80	0.83	0.82	1.23%	1,902,500
Oct 3, 2025	0.82	0.84	0.82	0.82	0.81	-	411,600
Oct 2, 2025	0.81	0.85	0.81	0.82	0.81	1.24%	303,800
Oct 1, 2025	0.81	0.81	0.80	0.81	0.80	-	115,000