Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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