Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.79	0.80	0.78	0.79	0.79	-1.26%	407,300
Nov 13, 2025	0.82	0.83	0.80	0.80	0.80	-2.45%	1,466,100
Nov 12, 2025	0.85	0.85	0.81	0.82	0.82	-4.12%	1,237,400
Nov 11, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	398,900
Nov 10, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	335,600
Nov 7, 2025	0.88	0.88	0.86	0.86	0.86	-	542,100
Nov 6, 2025	0.87	0.89	0.86	0.86	0.86	-1.15%	411,000
Nov 5, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	593,400
Nov 4, 2025	0.86	0.88	0.86	0.86	0.86	-	599,400
Nov 3, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	333,300
Oct 31, 2025	0.87	0.89	0.87	0.87	0.87	-	815,900
Oct 30, 2025	0.90	0.90	0.86	0.87	0.87	-2.79%	1,116,100
Oct 29, 2025	0.91	0.92	0.89	0.90	0.90	-2.19%	1,120,700
Oct 28, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	761,300
Oct 27, 2025	0.95	0.95	0.91	0.91	0.91	-1.62%	1,016,000
Oct 24, 2025	0.91	0.97	0.91	0.93	0.93	0.54%	1,679,600
Oct 23, 2025	0.95	0.95	0.91	0.92	0.92	-2.65%	739,200
Oct 22, 2025	0.96	0.97	0.91	0.95	0.95	-2.58%	2,148,600
Oct 21, 2025	0.98	0.99	0.96	0.97	0.97	-1.02%	1,294,400
Oct 17, 2025	0.98	1.00	0.97	0.98	0.98	-0.51%	3,089,100
Oct 16, 2025	1.00	1.05	0.99	0.99	0.99	-1.01%	8,736,700
Oct 15, 2025	1.00	1.00	0.98	1.00	1.00	1.53%	1,004,800
Oct 14, 2025	1.00	1.02	0.98	0.98	0.98	-1.51%	4,651,700
Oct 13, 2025	0.98	1.00	0.98	1.00	1.00	-0.50%	2,165,800
Oct 10, 2025	0.98	1.01	0.96	1.00	1.00	2.56%	3,457,700
Oct 9, 2025	0.87	0.99	0.86	0.98	0.98	14.71%	10,254,400
Oct 8, 2025	0.83	0.86	0.82	0.85	0.85	3.66%	2,115,900
Oct 7, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	168,000
Oct 6, 2025	0.83	0.85	0.80	0.83	0.83	1.23%	1,902,500
Oct 3, 2025	0.82	0.84	0.82	0.82	0.82	-	411,600
Oct 2, 2025	0.81	0.85	0.81	0.82	0.82	1.24%	303,800
Oct 1, 2025	0.81	0.81	0.80	0.81	0.81	-	115,000
Sep 30, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	500,400
Sep 29, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	92,400
Sep 26, 2025	0.83	0.83	0.82	0.82	0.82	-1.80%	656,900
Sep 25, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	305,800
Sep 24, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	219,800
Sep 23, 2025	0.83	0.84	0.83	0.84	0.84	-	151,300
Sep 22, 2025	0.81	0.85	0.81	0.84	0.84	2.45%	507,400
Sep 19, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	79,400
Sep 18, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	170,000
Sep 17, 2025	0.82	0.83	0.82	0.83	0.83	-	384,500
Sep 12, 2025	0.80	0.84	0.80	0.83	0.83	1.22%	466,800
Sep 11, 2025	0.83	0.84	0.82	0.82	0.82	0.61%	812,000
Sep 10, 2025	0.78	0.82	0.78	0.82	0.81	4.49%	1,232,000
Sep 9, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	334,000
Sep 8, 2025	0.78	0.78	0.75	0.76	0.76	-1.94%	66,200
Sep 4, 2025	0.76	0.78	0.76	0.78	0.77	1.31%	214,000
Sep 3, 2025	0.75	0.77	0.75	0.77	0.76	-1.92%	96,900
Sep 2, 2025	0.72	0.79	0.71	0.78	0.78	9.09%	869,000