Yahoo

Mail

Singapore markets open in 7 hours 11 minutes

Straits Times Index
3,415.51
+47.61(+1.41%)
S&P 500
5,537.02
+28.01(+0.51%)
Dow
39,308.00
-23.85(-0.06%)
Nasdaq
18,188.30
+159.54(+0.88%)
Bitcoin USD
60,196.78
-1,780.63(-2.87%)
CMC Crypto 200
1,298.32
-36.60(-2.74%)

Karex Berhad (5247.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.8700

+0.0150

(+1.75%)

At close: 04:50PM MYT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	0.8550	0.8800	0.8550	0.8700	0.8700	4,932,200
02 Jul 2024	0.8100	0.8600	0.8100	0.8550	0.8550	2,893,400
01 Jul 2024	0.8100	0.8100	0.7950	0.8100	0.8100	330,700
28 Jun 2024	0.8000	0.8050	0.8000	0.8050	0.8050	347,200
27 Jun 2024	0.8050	0.8050	0.8000	0.8050	0.8050	270,100
26 Jun 2024	0.8150	0.8150	0.8000	0.8100	0.8100	238,700
25 Jun 2024	0.8000	0.8050	0.7950	0.8000	0.8000	603,100
24 Jun 2024	0.8050	0.8100	0.8000	0.8000	0.8000	463,700
21 Jun 2024	0.8100	0.8150	0.8050	0.8150	0.8150	900,200
20 Jun 2024	0.8150	0.8200	0.8050	0.8100	0.8100	511,600
19 Jun 2024	0.8350	0.8350	0.8150	0.8150	0.8150	641,900
18 Jun 2024	0.8550	0.8550	0.8250	0.8350	0.8350	464,000
14 Jun 2024	0.8550	0.8600	0.8450	0.8500	0.8500	407,200
13 Jun 2024	0.8450	0.8650	0.8450	0.8550	0.8550	1,806,000
12 Jun 2024	0.8400	0.8550	0.8400	0.8450	0.8450	1,747,700
11 Jun 2024	0.8450	0.8450	0.8300	0.8400	0.8400	587,000
10 Jun 2024	0.8400	0.8500	0.8300	0.8450	0.8450	2,087,000
07 Jun 2024	0.8450	0.8500	0.8250	0.8400	0.8400	674,500
06 Jun 2024	0.8100	0.8450	0.8000	0.8400	0.8400	1,070,000
06 Jun 2024	0.005 Dividend
05 Jun 2024	0.8200	0.8250	0.8150	0.8200	0.8150	190,200
04 Jun 2024	0.8300	0.8300	0.8100	0.8200	0.8150	899,000
31 May 2024	0.8300	0.8350	0.8200	0.8300	0.8249	912,400
30 May 2024	0.8400	0.8400	0.8250	0.8300	0.8249	552,400
29 May 2024	0.8400	0.8400	0.8250	0.8400	0.8349	894,500
28 May 2024	0.8500	0.8500	0.8300	0.8450	0.8398	1,436,400
27 May 2024	0.8500	0.8650	0.8350	0.8500	0.8448	1,472,900
24 May 2024	0.8600	0.8700	0.8300	0.8450	0.8398	2,244,400
23 May 2024	0.8750	0.8900	0.8550	0.8600	0.8548	3,856,900
21 May 2024	0.8700	0.8700	0.8500	0.8600	0.8548	653,400
20 May 2024	0.8800	0.8850	0.8550	0.8600	0.8548	1,143,700
17 May 2024	0.8800	0.8900	0.8600	0.8700	0.8647	1,554,000
16 May 2024	0.8900	0.8900	0.8550	0.8700	0.8647	2,434,100
15 May 2024	0.8600	0.9050	0.8600	0.8900	0.8846	10,458,800
14 May 2024	0.8350	0.8650	0.8350	0.8600	0.8548	3,640,800
13 May 2024	0.8150	0.8300	0.8150	0.8300	0.8249	645,600
10 May 2024	0.8150	0.8200	0.8100	0.8150	0.8100	827,700
09 May 2024	0.8100	0.8200	0.8100	0.8200	0.8150	409,500
08 May 2024	0.8250	0.8300	0.8050	0.8150	0.8100	767,600
07 May 2024	0.8100	0.8250	0.8050	0.8200	0.8150	781,400
06 May 2024	0.8150	0.8200	0.8100	0.8100	0.8051	698,100
03 May 2024	0.8100	0.8150	0.8050	0.8050	0.8001	350,600
02 May 2024	0.8100	0.8250	0.8050	0.8150	0.8100	693,200
30 Apr 2024	0.8100	0.8150	0.8050	0.8050	0.8001	122,900
29 Apr 2024	0.8100	0.8150	0.8000	0.8100	0.8051	318,000
26 Apr 2024	0.8050	0.8100	0.7950	0.8100	0.8051	470,300
25 Apr 2024	0.8150	0.8200	0.8000	0.8150	0.8100	256,100
24 Apr 2024	0.8050	0.8200	0.8000	0.8150	0.8100	709,800
23 Apr 2024	0.8050	0.8100	0.8000	0.8050	0.8001	805,900
22 Apr 2024	0.7900	0.8050	0.7850	0.8050	0.8001	507,200
19 Apr 2024	0.8000	0.8100	0.7800	0.7950	0.7902	2,564,500
18 Apr 2024	0.8300	0.8300	0.7900	0.8000	0.7951	1,599,400
17 Apr 2024	0.8050	0.8300	0.8000	0.8300	0.8249	1,416,600
16 Apr 2024	0.8150	0.8200	0.7950	0.8100	0.8051	3,839,500
15 Apr 2024	0.8550	0.8550	0.8000	0.8150	0.8100	4,878,000
12 Apr 2024	0.8800	0.8800	0.8500	0.8600	0.8548	1,094,300
09 Apr 2024	0.8850	0.8850	0.8600	0.8700	0.8647	914,900
08 Apr 2024	0.8700	0.9050	0.8700	0.8850	0.8796	5,059,300
05 Apr 2024	0.8450	0.8750	0.8400	0.8700	0.8647	5,220,500
04 Apr 2024	0.8400	0.8500	0.8300	0.8400	0.8349	2,378,900
03 Apr 2024	0.8100	0.8450	0.8050	0.8300	0.8249	2,861,700
02 Apr 2024	0.7900	0.8200	0.7900	0.8100	0.8051	902,000
01 Apr 2024	0.7900	0.8050	0.7850	0.8000	0.7951	681,200
29 Mar 2024	0.7900	0.8050	0.7900	0.7950	0.7902	278,400
27 Mar 2024	0.8100	0.8100	0.7900	0.7900	0.7852	820,700
26 Mar 2024	0.8000	0.8100	0.7950	0.8100	0.8051	541,600
25 Mar 2024	0.8250	0.8250	0.7950	0.8000	0.7951	967,600
22 Mar 2024	0.8300	0.8300	0.8150	0.8250	0.8200	579,000
21 Mar 2024	0.8200	0.8350	0.8200	0.8250	0.8200	1,345,200
20 Mar 2024	0.8100	0.8250	0.8050	0.8150	0.8100	4,129,400
19 Mar 2024	0.7950	0.8150	0.7900	0.8050	0.8001	1,085,300
18 Mar 2024	0.8000	0.8100	0.7900	0.8000	0.7951	663,200
15 Mar 2024	0.8000	0.8050	0.7950	0.8000	0.7951	517,100
14 Mar 2024	0.8050	0.8100	0.7950	0.8000	0.7951	167,800
13 Mar 2024	0.8100	0.8200	0.8000	0.8100	0.8051	738,300
12 Mar 2024	0.8100	0.8250	0.8000	0.8150	0.8100	1,048,400
11 Mar 2024	0.7800	0.8150	0.7750	0.8100	0.8051	2,069,100
08 Mar 2024	0.8150	0.8150	0.7800	0.7800	0.7752	1,754,300
07 Mar 2024	0.8050	0.8150	0.7900	0.8150	0.8100	830,500
06 Mar 2024	0.8050	0.8100	0.7900	0.8050	0.8001	1,061,600
05 Mar 2024	0.8150	0.8250	0.7900	0.8000	0.7951	1,392,700
04 Mar 2024	0.8300	0.8350	0.8000	0.8150	0.8100	511,800
01 Mar 2024	0.7850	0.8350	0.7850	0.8300	0.8249	1,944,800
29 Feb 2024	0.7850	0.8000	0.7850	0.7850	0.7802	1,112,400
28 Feb 2024	0.8250	0.8250	0.7800	0.7850	0.7802	4,326,700
27 Feb 2024	0.8650	0.8650	0.8200	0.8250	0.8200	4,521,100
26 Feb 2024	0.8300	0.8650	0.8300	0.8600	0.8548	2,003,200
23 Feb 2024	0.8500	0.8500	0.8300	0.8350	0.8299	870,800
22 Feb 2024	0.8400	0.8500	0.8350	0.8450	0.8398	479,800
21 Feb 2024	0.8650	0.8650	0.8300	0.8400	0.8349	1,801,200
20 Feb 2024	0.8250	0.8650	0.8250	0.8650	0.8597	3,960,900
19 Feb 2024	0.8550	0.8650	0.8200	0.8300	0.8249	2,087,100
16 Feb 2024	0.8600	0.8750	0.8550	0.8550	0.8498	2,435,500
15 Feb 2024	0.8700	0.8750	0.8600	0.8650	0.8597	1,329,300
14 Feb 2024	0.8500	0.8750	0.8500	0.8650	0.8597	2,540,500
13 Feb 2024	0.8250	0.8700	0.8250	0.8600	0.8548	5,248,600
09 Feb 2024	0.8100	0.8250	0.8050	0.8200	0.8150	411,100
08 Feb 2024	0.8200	0.8350	0.8000	0.8150	0.8100	1,000,600
07 Feb 2024	0.8400	0.8450	0.8100	0.8200	0.8150	3,136,600
06 Feb 2024	0.7950	0.8450	0.7900	0.8400	0.8349	10,832,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,415.51+47.61(+1.41%)

S&P 5005,537.02+28.01(+0.51%)

Dow39,308.00-23.85(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Bitcoin USD60,196.78-1,780.63(-2.87%)

CMC Crypto 2001,298.32-36.60(-2.74%)

Karex Berhad (5247.KL)

Straits Times Index
3,415.51
+47.61(+1.41%)

S&P 500
5,537.02
+28.01(+0.51%)

Dow
39,308.00
-23.85(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Bitcoin USD
60,196.78
-1,780.63(-2.87%)

CMC Crypto 200
1,298.32
-36.60(-2.74%)