Bursa Malaysia · 5247 · stock
Karex Berhad (5247) stock price history
Every Bursa Malaysia trading session of Karex Berhad from Nov 6, 2013 to Sep 28, 2026: 3,177 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.
5247 adjusted close, 2013 to 2026
- MYR 2.77
- All time high, 2016
- MYR 1.03
- 52 week high, MYR 0.4251 low
- 3,177
- Daily sessions since 2013
Last updated Sep 28, 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 0.4400 on Sep 28, 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 0.4251 to MYR 1.03.
- 5247 returned -45.3% over the year to Sep 28, 2026 and +3.7% over five years.
- Over ten years 5247 returned -80%, -14.8% a year compounded.
- 5247's deepest drawdown was -90.5% from Jan 11, 2016 to Mar 19, 2020.
- DataCedar holds 3,177 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -9.2% |
| 6 months | -10.1% |
| Year to date | -36.4% |
| 1 year | -45.3% |
| 3 years | -18.2% |
| 5 years | +3.7% |
| 10 years | -79.8% |
| Since Nov 6, 2013 | -30.4% |
| Compound annual growth, 12.9 years | -2.8% |
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 1.03 on Oct 16, 2025
- 52 week low
- MYR 0.4251 on Jul 14, 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
- 43.2%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.6970 | MYR 0.7217 | MYR 0.4251 | MYR 0.4400 | -36.9% | 82.5M | 183 |
| 2025 | MYR 0.8971 | MYR 1.06 | MYR 0.6587 | MYR 0.6970 | -22.3% | 185.1M | 244 |
| 2024 | MYR 0.6992 | MYR 0.9262 | MYR 0.6466 | MYR 0.8971 | +28.3% | 323.8M | 247 |
| 2023 | MYR 0.6885 | MYR 0.8111 | MYR 0.4810 | MYR 0.6992 | +1.6% | 339.8M | 244 |
| 2022 | MYR 0.3773 | MYR 0.6979 | MYR 0.3065 | MYR 0.6885 | +80.2% | 245.8M | 243 |
| 2021 | MYR 0.7451 | MYR 0.7970 | MYR 0.3678 | MYR 0.3820 | -48.7% | 350.9M | 245 |
| 2020 | MYR 0.5138 | MYR 1.15 | MYR 0.2438 | MYR 0.7451 | +45.0% | 2.4B | 247 |
| 2019 | MYR 0.4350 | MYR 0.6027 | MYR 0.3399 | MYR 0.5138 | +20.6% | 1.6B | 246 |
| 2018 | MYR 1.16 | MYR 1.19 | MYR 0.3897 | MYR 0.4259 | -63.5% | 457.6M | 243 |
| 2017 | MYR 2.10 | MYR 2.25 | MYR 1.08 | MYR 1.17 | -44.5% | 428.5M | 253 |
| 2016 | MYR 2.43 | MYR 2.79 | MYR 1.88 | MYR 2.10 | -13.6% | 326.3M | 250 |
| 2015 | MYR 1.32 | MYR 2.46 | MYR 1.32 | MYR 2.43 | +84.5% | 338.5M | 246 |
| 2014 | MYR 1.08 | MYR 1.36 | MYR 1.02 | MYR 1.32 | +22.5% | 347.6M | 247 |
| 2013 | MYR 0.6042 | MYR 1.11 | MYR 0.5938 | MYR 1.08 | n/a | 409.5M | 39 |
5247 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.4400 | -8.2% |
| August 2026 | MYR 0.4795 | -3.0% |
| July 2026 | MYR 0.4943 | +4.2% |
| June 2026 | MYR 0.4745 | +1.1% |
| May 2026 | MYR 0.4696 | -7.8% |
| April 2026 | MYR 0.5091 | +3.0% |
| March 2026 | MYR 0.4943 | -10.7% |
| February 2026 | MYR 0.5536 | -11.1% |
| January 2026 | MYR 0.6228 | -10.6% |
| December 2025 | MYR 0.6970 | -10.1% |
| November 2025 | MYR 0.7756 | -9.2% |
| October 2025 | MYR 0.8541 | +8.1% |
About the 5247 data
Daily bars. 3,177 sessions from Nov 6, 2013 to Sep 28, 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 Sep 29, 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/5247/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5247 share price history
