Bursa Malaysia · 5247 · stock

Karex Berhad (5247) stock price history

Every Bursa Malaysia trading session of Karex Berhad from Nov 6, 2013 to Nov 12, 2026: 3,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5247 data, free keyYear by year table

5247 adjusted close, 2013 to 2026

5247Karex Berhad
MYR 0.3900-51.3% over one year
201620182020202220242026
MYR 2.77
All time high, 2016
MYR 0.8345
52 week high, MYR 0.3800 low
3,202
Daily sessions since 2013

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5247 key facts

  • Karex Berhad (5247) closed at MYR 0.3900 on Nov 12, 2026 on Bursa Malaysia.
  • 5247's all time high close is MYR 2.77, set on Jan 11, 2016; its all time low close is MYR 0.2625 on Mar 19, 2020.
  • 5247's 52 week range is MYR 0.3800 to MYR 0.8345.
  • 5247 returned -51.3% over the year to Nov 12, 2026 and -9.1% over five years.
  • Over ten years 5247 returned -83%, -16.0% a year compounded.
  • 5247's deepest drawdown was -90.5% from Jan 11, 2016 to Mar 19, 2020.
  • DataCedar holds 3,202 daily sessions of 5247 history from Nov 6, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5247 price chart, 2013 to 2026

5247 adjusted close, Nov 6, 2013 to Nov 12, 2026MYR 0.3207MYR 1.06MYR 1.80MYR 2.552014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5247 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-14.3%
3 months-18.7%
6 months-24.1%
Year to date-43.6%
1 year-51.3%
3 years-31.7%
5 years-9.1%
10 years-82.6%
Since Nov 6, 2013-38.3%
Compound annual growth, 13.0 years-3.6%

5247 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.77 on Jan 11, 2016
All time low close
MYR 0.2625 on Mar 19, 2020
52 week high
MYR 0.8345 on Nov 12, 2025
52 week low
MYR 0.3800 on Nov 12, 2026
Deepest drawdown
-90.5% from Jan 11, 2016 to Mar 19, 2020, not yet recovered
Best single session
+44.8% on Aug 4, 2020
Worst single session
-16.0% on Feb 28, 2025
Volatility, 1 year annualised
42.4%
Sessions closing higher, 1 year
35%
Best calendar year
2015, +84%
Worst calendar year
2018, -64%

5247 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 6, 2013; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6970MYR 0.7217MYR 0.3800MYR 0.3900-44.0%92.9M212
2025MYR 0.8971MYR 1.06MYR 0.6587MYR 0.6970-22.3%185.1M244
2024MYR 0.6992MYR 0.9262MYR 0.6466MYR 0.8971+28.3%323.8M247
2023MYR 0.6885MYR 0.8111MYR 0.4810MYR 0.6992+1.6%339.8M244
2022MYR 0.3773MYR 0.6979MYR 0.3065MYR 0.6885+80.2%245.8M243
2021MYR 0.7451MYR 0.7970MYR 0.3678MYR 0.3820-48.7%350.9M245
2020MYR 0.5138MYR 1.15MYR 0.2438MYR 0.7451+45.0%2.4B246
2019MYR 0.4350MYR 0.6027MYR 0.3399MYR 0.5138+20.6%1.6B246
2018MYR 1.16MYR 1.19MYR 0.3897MYR 0.4259-63.5%457.6M243
2017MYR 2.10MYR 2.25MYR 1.08MYR 1.17-44.5%426.6M252
2016MYR 2.43MYR 2.79MYR 1.88MYR 2.10-13.6%324M249
2015MYR 1.32MYR 2.46MYR 1.32MYR 2.43+84.5%337.1M245
2014MYR 1.08MYR 1.36MYR 1.02MYR 1.32+22.5%347.6M247
2013MYR 0.6042MYR 1.11MYR 0.5938MYR 1.08n/a409.5M39

5247 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.3900-6.0%
October 2026MYR 0.4150-5.7%
September 2026MYR 0.4400-8.2%
August 2026MYR 0.4795-3.0%
July 2026MYR 0.4943+4.2%
June 2026MYR 0.4745+1.1%
May 2026MYR 0.4696-7.8%
April 2026MYR 0.5091+3.0%
March 2026MYR 0.4943-10.7%
February 2026MYR 0.5536-11.1%
January 2026MYR 0.6228-10.6%
December 2025MYR 0.6970-10.1%

About the 5247 data

Daily bars. 3,202 sessions from Nov 6, 2013 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5247/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5239 Titijaya Land Berhad
  • 5242 Solid Automotive Berhad
  • 5243 Velesto Energy Berhad
  • 5246 Westports Holdings Berhad
  • 5248 Bermaz Auto Berhad
  • 5249 IOI Properties Group Berhad
  • 5250 7-Eleven Malaysia Holdings Berhad
  • 5252 Sasbadi Holdings Berhad

Common questions

5247 share price history

Start with any symbol.

Start free