Kuala Lumpur - Delayed Quote MYR

Karex Berhad (5247.KL)

Compare
0.9200
0.0000
(0.00%)
At close: 4:52:43 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.91500.92500.91500.92000.920091,500
Jan 21, 20250.92000.92500.91000.92000.9200525,600
Jan 20, 20250.93000.94500.92000.92500.9250810,800
Jan 17, 20250.93000.94000.92000.93000.9300612,200
Jan 16, 20250.93500.93500.92500.93000.9300353,400
Jan 15, 20250.93500.93500.92500.93000.93001,141,400
Jan 14, 20250.90000.93500.90000.93500.93501,653,100
Jan 13, 20250.90000.90000.89000.90000.9000649,100
Jan 10, 20250.88000.91500.88000.91000.9100454,000
Jan 9, 20250.91500.93000.87500.88500.88501,921,000
Jan 8, 20250.93500.93500.91000.92500.92501,647,800
Jan 7, 20250.93500.94500.93000.94000.9400433,800
Jan 6, 20250.94000.95000.93500.94000.9400347,000
Jan 3, 20250.94000.94000.93000.94000.9400323,700
Jan 2, 20250.92500.94500.92500.94000.9400796,700
Dec 31, 20240.92000.93000.91500.92500.92501,449,500
Dec 30, 20240.92000.92500.91500.92000.9200782,400
Dec 27, 20240.91500.93000.91500.92000.9200386,200
Dec 26, 20240.91500.92500.91500.92000.9200345,200
Dec 24, 20240.91500.92500.91000.91500.91501,592,100
Dec 23, 20240.92000.92500.91000.92000.9200159,300
Dec 20, 20240.92000.93500.91500.92000.9200577,700
Dec 19, 20240.91500.95500.91000.92500.92503,807,200
Dec 18, 20240.91000.93000.91000.92000.9200825,800
Dec 17, 20240.91000.92000.91000.92000.9200671,500
Dec 16, 20240.93000.93000.91000.91000.9100774,800
Dec 13, 20240.94500.94500.92500.93000.93001,043,900
Dec 12, 20240.91000.95000.91000.94500.94503,324,500
Dec 11, 20240.91000.91500.90000.91000.9100762,000
Dec 10, 20240.91000.91000.90500.91000.9100657,500
Dec 9, 20240.92000.92500.90500.91000.91001,080,800
Dec 6, 20240.89000.91500.88500.91500.91501,240,600
Dec 5, 20240.89500.90000.88500.88500.8850286,800
Dec 4, 20240.89500.90500.88500.89500.8950483,800
Dec 3, 20240.88500.90500.88000.89500.89501,198,100
Dec 2, 20240.87500.90000.85500.89500.89501,001,800
Nov 29, 20240.89000.89500.86500.87500.87501,017,600
Nov 28, 20240.88500.90000.88000.89000.8900377,800
Nov 27, 20240.90000.90000.88500.90000.9000736,000
Nov 26, 20240.91000.91000.89000.90500.9050810,300
Nov 25, 20240.91500.92500.90500.91000.91002,016,700
Nov 22, 20240.89000.92000.88500.91500.91503,607,500
Nov 21, 20240.90000.91500.89500.91000.91001,379,100
Nov 20, 20240.90000.90500.88500.90000.9000985,000
Nov 19, 20240.90500.92000.90500.90500.90501,584,900
Nov 18, 20240.88500.90500.88500.90000.90002,881,700
Nov 15, 20240.88000.89000.87000.88500.88502,054,400
Nov 14, 20240.86000.88000.85500.87500.87501,149,000
Nov 13, 20240.86000.86000.85000.86000.8600240,000
Nov 12, 20240.85500.86000.85000.86000.8600484,800
Nov 11, 20240.86000.86000.85000.86000.8600720,600
Nov 8, 20240.85000.86000.85000.86000.8600294,700
Nov 7, 20240.86500.86500.85000.85000.8500460,300
Nov 6, 20240.86000.86500.85500.86000.8600283,900
Nov 5, 20240.85500.86000.85000.85500.8550733,500
Nov 4, 20240.84500.86000.84500.85500.8550803,600
Nov 1, 20240.83000.84500.83000.84500.84501,353,000
Oct 30, 20240.84000.84500.83500.84000.8400549,600
Oct 29, 20240.84000.84500.83500.84500.8450756,700
Oct 28, 20240.84000.84500.83000.83500.83501,056,500
Oct 25, 20240.84000.84000.84000.84000.8400280,100
Oct 24, 20240.83000.84500.83000.84500.8450740,200
Oct 23, 20240.83000.84000.83000.84000.8400544,400
Oct 22, 20240.84000.84500.83500.84000.8400854,500
Oct 21, 20240.83500.84500.83500.84500.8450360,100
Oct 18, 20240.84000.84000.81000.83500.8350211,400
Oct 17, 20240.83000.84000.83000.84000.8400141,200
Oct 16, 20240.84000.84000.83000.83500.835042,500
Oct 15, 20240.85000.85000.84000.84500.8450122,000
Oct 14, 20240.85000.85000.84500.85000.8500185,100
Oct 11, 20240.84000.85000.84000.85000.8500198,700
Oct 10, 20240.84500.85000.83500.85000.85001,838,000
Oct 9, 20240.82000.85500.82000.84500.84501,010,800
Oct 8, 20240.82000.82500.81000.82000.82001,196,600
Oct 7, 20240.80000.82500.80000.82000.8200351,000
Oct 4, 20240.82500.82500.81000.81000.81001,086,700
Oct 3, 20240.83000.84500.83000.83000.8300171,900
Oct 2, 20240.84500.84500.82000.83000.8300339,600
Oct 1, 20240.84000.84500.84000.84000.8400324,800
Sep 30, 20240.83000.84500.82000.84000.8400351,100
Sep 27, 20240.82000.84500.82000.83000.8300372,800
Sep 26, 20240.83000.83000.82000.82500.8250347,200
Sep 25, 20240.87000.87000.82000.83000.8300585,100
Sep 24, 20240.86000.87000.86000.87000.87001,305,200
Sep 23, 20240.86500.87000.85000.86000.86001,290,900
Sep 20, 20240.83000.87000.82500.86500.86501,637,100
Sep 19, 20240.83000.83500.82500.83000.8300236,100
Sep 18, 20240.84500.84500.83000.83000.8300255,000
Sep 17, 20240.81500.85500.81500.84500.84501,472,600
Sep 13, 20240.81000.82000.81000.81500.8150917,700
Sep 12, 20240.81000.81000.80000.80500.8050209,700
Sep 11, 20240.80500.81000.80000.81000.8100483,100
Sep 10, 20240.80500.80500.80000.80500.8050257,500
Sep 9, 20240.79000.82000.79000.80000.8000357,300
Sep 6, 2024 0.0050 Dividend
Sep 6, 20240.80000.81000.78000.79000.7900604,600
Sep 5, 20240.81000.81500.79500.80000.79501,020,700
Sep 4, 20240.81500.82000.81000.81000.8049414,000
Sep 3, 20240.81500.82000.81000.81500.8099519,500
Sep 2, 20240.82000.82500.81500.81500.8099491,200
Aug 30, 20240.82000.82500.79500.82000.8149564,600
Aug 29, 20240.83500.83500.81000.82000.8149964,800
Aug 28, 20240.85500.87000.83500.84500.83972,126,700
Aug 27, 20240.85000.86000.84000.85000.84472,129,000
Aug 26, 20240.85000.87000.83000.85000.84473,032,900
Aug 23, 20240.84000.85000.83000.83000.8248389,800
Aug 22, 20240.85000.85000.83000.84500.8397339,500
Aug 21, 20240.84500.85500.84000.85000.84471,783,200
Aug 20, 20240.86000.86000.84000.84500.8397893,300
Aug 19, 20240.85000.87000.85000.85000.84471,608,400
Aug 16, 20240.82500.84000.82500.83500.8298746,800
Aug 15, 20240.81000.82500.81000.81500.8099304,500
Aug 14, 20240.81500.82500.81000.81000.8049670,300
Aug 13, 20240.81000.82000.81000.81500.8099166,500
Aug 12, 20240.81500.82000.81000.81000.8049231,500
Aug 9, 20240.81000.82000.80500.82000.81491,070,600
Aug 8, 20240.80000.83500.80000.80500.8000334,600
Aug 7, 20240.79500.83500.77000.82000.8149768,400
Aug 6, 20240.74500.79000.74500.77000.76522,383,400
Aug 5, 20240.81000.84000.72000.75500.75034,217,300
Aug 2, 20240.81500.84000.81500.81500.8099493,900
Aug 1, 20240.83000.83000.82000.82000.8149431,700
Jul 31, 20240.83500.84000.82500.82500.819864,700
Jul 30, 20240.84000.84000.82500.84000.8347295,500
Jul 29, 20240.83000.84000.83000.83500.8298282,600
Jul 26, 20240.82500.83000.82500.83000.8248218,900
Jul 25, 20240.83500.83500.82500.83000.8248230,200
Jul 24, 20240.84000.84000.83000.83500.8298243,400
Jul 23, 20240.84000.84500.83000.83500.8298358,000
Jul 22, 20240.84500.84500.83500.83500.8298410,300
Jul 19, 20240.83000.86000.83000.84500.8397498,200
Jul 18, 20240.84000.84500.83000.83500.8298284,300
Jul 17, 20240.84500.84500.84000.84000.8347213,000
Jul 16, 20240.85000.85500.84500.84500.8397326,200
Jul 15, 20240.84500.86000.84000.85000.8447481,100
Jul 12, 20240.85000.85000.84500.84500.8397360,400
Jul 11, 20240.86500.86500.84500.85000.8447914,300
Jul 10, 20240.87000.87000.85000.86000.8546552,300
Jul 9, 20240.87000.88000.86000.87000.86461,052,300
Jul 5, 20240.86500.87500.85000.87000.8646748,700
Jul 4, 20240.88000.88500.85500.86000.85461,918,100
Jul 3, 20240.85500.88000.85500.87000.86464,932,200
Jul 2, 20240.81000.86000.81000.85500.84972,893,400
Jul 1, 20240.81000.81000.79500.81000.8049330,700
Jun 28, 20240.80000.80500.80000.80500.8000347,200
Jun 27, 20240.80500.80500.80000.80500.8000270,100
Jun 26, 20240.81500.81500.80000.81000.8049238,700
Jun 25, 20240.80000.80500.79500.80000.7950603,100
Jun 24, 20240.80500.81000.80000.80000.7950463,700
Jun 21, 20240.81000.81500.80500.81500.8099900,200
Jun 20, 20240.81500.82000.80500.81000.8049511,600
Jun 19, 20240.83500.83500.81500.81500.8099641,900
Jun 18, 20240.85500.85500.82500.83500.8298464,000
Jun 14, 20240.85500.86000.84500.85000.8447407,200
Jun 13, 20240.84500.86500.84500.85500.84971,806,000
Jun 12, 20240.84000.85500.84000.84500.83971,747,700
Jun 11, 20240.84500.84500.83000.84000.8347587,000
Jun 10, 20240.84000.85000.83000.84500.83972,087,000
Jun 7, 20240.84500.85000.82500.84000.8347674,500
Jun 6, 2024 0.0050 Dividend
Jun 6, 20240.81000.84500.80000.84000.83471,070,000
Jun 5, 20240.82000.82500.81500.82000.8099190,200
Jun 4, 20240.83000.83000.81000.82000.8099899,000
May 31, 20240.83000.83500.82000.83000.8198912,400
May 30, 20240.84000.84000.82500.83000.8198552,400
May 29, 20240.84000.84000.82500.84000.8297894,500
May 28, 20240.85000.85000.83000.84500.83461,436,400
May 27, 20240.85000.86500.83500.85000.83951,472,900
May 24, 20240.86000.87000.83000.84500.83462,244,400
May 23, 20240.87500.89000.85500.86000.84943,856,900
May 21, 20240.87000.87000.85000.86000.8494653,400
May 20, 20240.88000.88500.85500.86000.84941,143,700
May 17, 20240.88000.89000.86000.87000.85931,554,000
May 16, 20240.89000.89000.85500.87000.85932,434,100
May 15, 20240.86000.90500.86000.89000.879010,458,800
May 14, 20240.83500.86500.83500.86000.84943,640,800
May 13, 20240.81500.83000.81500.83000.8198645,600
May 10, 20240.81500.82000.81000.81500.8050827,700
May 9, 20240.81000.82000.81000.82000.8099409,500
May 8, 20240.82500.83000.80500.81500.8050767,600
May 7, 20240.81000.82500.80500.82000.8099781,400
May 6, 20240.81500.82000.81000.81000.8000698,100
May 3, 20240.81000.81500.80500.80500.7951350,600
May 2, 20240.81000.82500.80500.81500.8050693,200
Apr 30, 20240.81000.81500.80500.80500.7951122,900
Apr 29, 20240.81000.81500.80000.81000.8000318,000
Apr 26, 20240.80500.81000.79500.81000.8000470,300
Apr 25, 20240.81500.82000.80000.81500.8050256,100
Apr 24, 20240.80500.82000.80000.81500.8050709,800
Apr 23, 20240.80500.81000.80000.80500.7951805,900
Apr 22, 20240.79000.80500.78500.80500.7951507,200
Apr 19, 20240.80000.81000.78000.79500.78522,564,500
Apr 18, 20240.83000.83000.79000.80000.79021,599,400
Apr 17, 20240.80500.83000.80000.83000.81981,416,600
Apr 16, 20240.81500.82000.79500.81000.80003,839,500
Apr 15, 20240.85500.85500.80000.81500.80504,878,000
Apr 12, 20240.88000.88000.85000.86000.84941,094,300
Apr 9, 20240.88500.88500.86000.87000.8593914,900
Apr 8, 20240.87000.90500.87000.88500.87415,059,300
Apr 5, 20240.84500.87500.84000.87000.85935,220,500
Apr 4, 20240.84000.85000.83000.84000.82972,378,900
Apr 3, 20240.81000.84500.80500.83000.81982,861,700
Apr 2, 20240.79000.82000.79000.81000.8000902,000
Apr 1, 20240.79000.80500.78500.80000.7902681,200
Mar 29, 20240.79000.80500.79000.79500.7852278,400
Mar 27, 20240.81000.81000.79000.79000.7803820,700
Mar 26, 20240.80000.81000.79500.81000.8000541,600
Mar 25, 20240.82500.82500.79500.80000.7902967,600
Mar 22, 20240.83000.83000.81500.82500.8148579,000
Mar 21, 20240.82000.83500.82000.82500.81481,345,200
Mar 20, 20240.81000.82500.80500.81500.80504,129,400
Mar 19, 20240.79500.81500.79000.80500.79511,085,300
Mar 18, 20240.80000.81000.79000.80000.7902663,200
Mar 15, 20240.80000.80500.79500.80000.7902517,100
Mar 14, 20240.80500.81000.79500.80000.7902167,800
Mar 13, 20240.81000.82000.80000.81000.8000738,300
Mar 12, 20240.81000.82500.80000.81500.80501,048,400
Mar 11, 20240.78000.81500.77500.81000.80002,069,100
Mar 8, 20240.81500.81500.78000.78000.77041,754,300
Mar 7, 20240.80500.81500.79000.81500.8050830,500
Mar 6, 20240.80500.81000.79000.80500.79511,061,600
Mar 5, 20240.81500.82500.79000.80000.79021,392,700
Mar 4, 20240.83000.83500.80000.81500.8050511,800
Mar 1, 20240.78500.83500.78500.83000.81981,944,800
Feb 29, 20240.78500.80000.78500.78500.77531,112,400
Feb 28, 20240.82500.82500.78000.78500.77534,326,700
Feb 27, 20240.86500.86500.82000.82500.81484,521,100
Feb 26, 20240.83000.86500.83000.86000.84942,003,200
Feb 23, 20240.85000.85000.83000.83500.8247870,800
Feb 22, 20240.84000.85000.83500.84500.8346479,800
Feb 21, 20240.86500.86500.83000.84000.82971,801,200
Feb 20, 20240.82500.86500.82500.86500.85443,960,900
Feb 19, 20240.85500.86500.82000.83000.81982,087,100
Feb 16, 20240.86000.87500.85500.85500.84452,435,500
Feb 15, 20240.87000.87500.86000.86500.85441,329,300
Feb 14, 20240.85000.87500.85000.86500.85442,540,500
Feb 13, 20240.82500.87000.82500.86000.84945,248,600
Feb 9, 20240.81000.82500.80500.82000.8099411,100
Feb 8, 20240.82000.83500.80000.81500.80501,000,600
Feb 7, 20240.84000.84500.81000.82000.80993,136,600
Feb 6, 20240.79500.84500.79000.84000.829710,832,900
Feb 5, 20240.78000.80500.75000.80000.79024,797,700
Feb 2, 20240.80000.80500.76000.78000.77043,590,400
Jan 31, 20240.80000.81000.79000.80500.79515,598,300
Jan 30, 20240.81000.81000.79000.79500.7852759,800
Jan 29, 20240.80500.82500.80000.81000.80004,626,100
Jan 26, 20240.74500.81000.74500.81000.80009,369,700
Jan 24, 20240.73000.75000.72500.74500.7358542,500
Jan 23, 20240.70000.75500.70000.74000.73094,873,600
Jan 22, 20240.69500.71000.68500.70500.6963682,200

Related Tickers

CUPID.NS Cupid Limited
69.99
-2.04%
 
UNA.AS Unilever PLC
54.08
-1.21%
 
RKT.L Reckitt Benckiser Group plc
5,040.00
-0.51%
 
CHD Church & Dwight Co., Inc.
106.92
+0.24%
 
ULVR.L Unilever PLC
4,570.00
-0.98%