Karex Berhad (KLSE:KAREX)
Malaysia · Delayed Price · Currency is MYR 0.9100
-0.0150 (-1.62%)
At close: Oct 27, 2025
Karex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.71 | 2.88% | 922,100 |
| Aug 28, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.69 | 2.21% | 51,400 |
| Aug 27, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 106,200 |
| Aug 26, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 113,200 |
| Aug 25, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 61,800 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -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 | 0.68 | - | 5,000 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 11,500 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 79,000 |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 19,600 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.44% | 92,900 |
| Aug 13, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.69 | 1.46% | 20,000 |
| Aug 12, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.68 | -2.14% | 120,100 |