Karex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.41	0.42	0.41	0.42	0.42	-	228,000
Oct 29, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	212,100
Oct 28, 2026	0.41	0.41	0.40	0.41	0.41	3.80%	244,700
Oct 27, 2026	0.41	0.42	0.39	0.40	0.40	-2.47%	365,000
Oct 26, 2026	0.41	0.42	0.41	0.41	0.41	-	278,900
Oct 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	585,000
Oct 22, 2026	0.41	0.42	0.41	0.41	0.41	-	352,600
Oct 21, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	646,200
Oct 20, 2026	0.44	0.44	0.40	0.42	0.42	-4.55%	634,500
Oct 19, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	104,800
Oct 16, 2026	0.46	0.46	0.44	0.45	0.45	-5.32%	524,800
Oct 15, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	125,800
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	-	5,100
Oct 13, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	104,600
Oct 12, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	154,300
Oct 9, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	57,600
Oct 8, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	114,100
Oct 7, 2026	0.46	0.47	0.46	0.46	0.46	-	537,700
Oct 6, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	232,300
Oct 5, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	51,800
Oct 2, 2026	0.45	0.45	0.44	0.44	0.44	-	94,100
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	-	138,500
Sep 30, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	120,900
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	284,300
Sep 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	230,500
Sep 25, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	105,600
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	32,400
Sep 23, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	321,700
Sep 22, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	163,400
Sep 21, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	67,300
Sep 18, 2026	0.46	0.47	0.46	0.47	0.47	3.30%	84,100
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	55,000
Sep 15, 2026	0.45	0.46	0.45	0.45	0.45	-	31,700
Sep 14, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	233,800
Sep 11, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	432,900
Sep 10, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	788,200
Sep 9, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	633,500
Sep 8, 2026	0.46	0.46	0.45	0.46	0.45	2.22%	233,400
Sep 7, 2026	0.47	0.47	0.45	0.45	0.44	-4.26%	576,700
Sep 4, 2026	0.48	0.48	0.47	0.47	0.46	-1.05%	42,000
Sep 3, 2026	0.48	0.48	0.45	0.48	0.47	-1.04%	161,600
Sep 2, 2026	0.49	0.49	0.47	0.48	0.47	-2.04%	131,000
Sep 1, 2026	0.49	0.50	0.49	0.49	0.48	1.03%	15,600
Aug 28, 2026	0.51	0.51	0.48	0.49	0.48	-3.96%	374,400
Aug 27, 2026	0.50	0.51	0.49	0.51	0.50	2.02%	508,500
Aug 26, 2026	0.47	0.50	0.47	0.50	0.49	5.32%	122,100
Aug 24, 2026	0.47	0.47	0.46	0.47	0.46	1.08%	61,000
Aug 21, 2026	0.47	0.47	0.46	0.47	0.46	1.09%	152,900
Aug 20, 2026	0.47	0.47	0.46	0.46	0.45	-	268,400
Aug 19, 2026	0.48	0.48	0.46	0.46	0.45	-3.16%	438,100