Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	1,099,100
May 18, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	396,200
May 15, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	444,900
May 14, 2026	0.52	0.53	0.51	0.51	0.51	-2.88%	1,094,200
May 13, 2026	0.53	0.53	0.51	0.52	0.52	-	591,600
May 12, 2026	0.53	0.53	0.52	0.52	0.52	-	446,800
May 11, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	1,054,400
May 8, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	289,600
May 7, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	464,900
May 6, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	256,400
May 5, 2026	0.51	0.52	0.50	0.51	0.51	-	467,800
May 4, 2026	0.52	0.53	0.49	0.51	0.51	-0.97%	1,179,500
Apr 30, 2026	0.55	0.55	0.52	0.52	0.52	-5.50%	1,378,600
Apr 29, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	496,600
Apr 28, 2026	0.58	0.58	0.54	0.55	0.55	-1.79%	507,000
Apr 27, 2026	0.59	0.59	0.56	0.56	0.56	-2.61%	686,200
Apr 24, 2026	0.58	0.59	0.57	0.58	0.58	-	902,100
Apr 23, 2026	0.60	0.60	0.57	0.58	0.58	-2.54%	983,300
Apr 22, 2026	0.61	0.64	0.57	0.59	0.59	5.36%	2,103,100
Apr 21, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	595,300
Apr 20, 2026	0.60	0.62	0.53	0.53	0.53	-11.67%	2,113,700
Apr 17, 2026	0.59	0.61	0.59	0.60	0.60	4.35%	1,030,000
Apr 16, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	152,900
Apr 15, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	327,500
Apr 14, 2026	0.56	0.59	0.56	0.58	0.58	2.68%	1,166,700
Apr 13, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	279,400
Apr 10, 2026	0.54	0.58	0.52	0.58	0.58	9.43%	719,800
Apr 9, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	130,700
Apr 8, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	367,300
Apr 7, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	21,400
Apr 6, 2026	0.52	0.53	0.52	0.52	0.52	-	38,100
Apr 3, 2026	0.52	0.53	0.51	0.52	0.52	2.97%	265,500
Apr 2, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	239,400
Apr 1, 2026	0.52	0.52	0.50	0.50	0.50	-	240,400
Mar 31, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	198,600
Mar 30, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	324,900
Mar 27, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	41,800
Mar 26, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	54,800
Mar 25, 2026	0.50	0.50	0.49	0.49	0.49	-	186,900
Mar 24, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	282,000
Mar 19, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	277,000
Mar 18, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	467,100
Mar 17, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	263,700
Mar 16, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	156,700
Mar 13, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	339,900
Mar 12, 2026	0.50	0.53	0.50	0.50	0.50	-	616,900
Mar 11, 2026	0.51	0.53	0.50	0.50	0.50	-1.96%	248,300
Mar 10, 2026	0.49	0.51	0.49	0.51	0.51	9.68%	632,200
Mar 9, 2026	0.49	0.51	0.46	0.47	0.47	-5.10%	1,150,600
Mar 6, 2026	0.56	0.56	0.49	0.49	0.49	-12.50%	1,708,200