Karex Bhd. (5247) Historical Prices

Time Period

Events

MY:5247 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	307,500	1.19
Nov 10, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	657,200	2.64
Nov 09, 2026	0.41	0.43	0.40	0.41	0.41	0.00%	0	0.00
Nov 06, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	755,500	3.08
Nov 05, 2026	0.41	0.43	0.40	0.43	0.43	+6.25%	1,069,900	4.66
Nov 04, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	1,004,000	4.64
Nov 03, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	92,000	0.43
Nov 02, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	53,800	0.25
Oct 30, 2026	0.41	0.42	0.41	0.42	0.42	0.00%	228,000	1.06
Oct 29, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	212,100	0.99
Oct 28, 2026	0.41	0.41	0.40	0.41	0.41	+3.80%	244,700	1.15
Oct 27, 2026	0.41	0.42	0.39	0.40	0.40	-2.47%	365,000	1.68
Oct 26, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	278,900	1.31
Oct 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	585,000	2.80
Oct 22, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	352,600	1.73
Oct 21, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	646,200	3.31
Oct 20, 2026	0.44	0.44	0.40	0.42	0.42	-4.55%	634,500	3.28
Oct 19, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	104,800	0.48
Oct 16, 2026	0.46	0.46	0.44	0.45	0.45	-5.32%	524,800	2.45
Oct 15, 2026	0.46	0.48	0.46	0.47	0.47	+2.17%	125,800	0.57
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	5,100	0.02
Oct 13, 2026	0.46	0.47	0.46	0.46	0.46	+1.10%	104,600	0.46
Oct 12, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	154,300	0.68
Oct 09, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	57,600	0.24
Oct 08, 2026	0.46	0.47	0.46	0.47	0.47	+2.17%	114,100	0.44
Oct 07, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	537,700	2.00
Oct 06, 2026	0.45	0.46	0.45	0.46	0.46	+3.37%	232,300	0.81
Oct 05, 2026	0.45	0.45	0.45	0.45	0.45	+1.14%	51,800	0.18
Oct 02, 2026	0.45	0.45	0.44	0.44	0.44	0.00%	94,100	0.30
Oct 01, 2026	0.45	0.45	0.44	0.44	0.44	0.00%	138,500	0.40
Sep 30, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	120,900	0.35
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	+2.27%	284,300	0.84
Sep 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	230,500	0.69
Sep 25, 2026	0.45	0.45	0.45	0.45	0.45	+2.27%	105,600	0.31
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	32,400	0.09
Sep 23, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	321,700	0.93
Sep 22, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	163,400	0.47
Sep 21, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	67,300	0.19
Sep 18, 2026	0.46	0.47	0.46	0.47	0.47	+3.30%	84,100	0.24
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	55,000	0.15
Sep 16, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	0	0.00
Sep 15, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	31,700	0.09
Sep 14, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	233,800	0.64
Sep 11, 2026	0.45	0.46	0.45	0.46	0.46	+3.37%	432,900	1.17
Sep 10, 2026	0.44	0.45	0.44	0.45	0.45	+2.30%	788,200	2.18
Sep 09, 2026	0.46	0.46	0.44	0.44	0.44	-4.19%	633,500	1.79
Sep 08, 2026	0.46	0.46	0.45	0.46	0.45	+2.25%	233,400	0.66
Sep 07, 2026	0.47	0.47	0.45	0.45	0.44	-4.31%	576,700	1.65
Sep 04, 2026	0.48	0.48	0.47	0.47	0.46	-1.07%	42,000	0.12
Sep 03, 2026	0.48	0.48	0.45	0.48	0.47	-1.05%	161,600	0.46

Karex Bhd. historical prices

Karex Bhd. (5247) Historical Prices

Become an Expert with TipRanks Premium