Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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