Karyon Industries Berhad (KLSE:KARYON)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Feb 27, 2026
Karyon Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 33,900 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 109,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 33,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,200 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 96,100 |
| Feb 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 163,600 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 43,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 100 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 135,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 336,500 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,200 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 211,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 149,900 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 35,500 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 180,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 118,100 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 207,400 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 153,100 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 203,000 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 130,100 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,000 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 156,500 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 25,600 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 311,100 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 135,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 215,700 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 44,800 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 23,000 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 133,000 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 81,000 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 8,000 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 380,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,100 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 147,900 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 279,100 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 191,700 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 173,300 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 67,400 |