Carimin Petroleum Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.920	0.925	0.920	0.925	0.823	109,800
2024-06-25	0.920	0.925	0.905	0.925	0.823	452,700
2024-06-24	0.915	0.925	0.915	0.920	0.819	321,800
2024-06-21	0.925	0.930	0.915	0.920	0.819	350,900
2024-06-20	0.910	0.925	0.910	0.915	0.814	232,400
2024-06-19	0.940	0.940	0.910	0.930	0.828	343,500
2024-06-18	0.925	0.940	0.905	0.940	0.837	886,800
2024-06-14	0.935	0.935	0.935	0.935	0.832	116,500
2024-06-13	0.940	0.940	0.925	0.935	0.832	270,100
2024-06-12	0.965	0.965	0.945	0.945	0.823	227,600
2024-06-11	0.955	0.970	0.955	0.965	0.841	344,000
2024-06-10	0.945	0.955	0.940	0.955	0.832	208,600
2024-06-07	0.950	0.955	0.940	0.945	0.823	812,900
2024-06-06	0.945	0.950	0.935	0.945	0.823	320,300
2024-06-05	0.930	0.945	0.920	0.945	0.823	576,400
2024-06-04	0.945	0.950	0.935	0.935	0.815	474,400
2024-05-31	0.950	0.950	0.940	0.945	0.823	236,200
2024-05-30	0.935	0.960	0.930	0.955	0.832	857,500
2024-05-29	0.955	0.955	0.930	0.945	0.823	1,257,600
2024-05-28	0.965	0.970	0.950	0.950	0.828	848,500
2024-05-27	0.980	0.980	0.935	0.955	0.832	4,371,400
2024-05-24	1.000	1.000	0.980	0.995	0.867	849,800
2024-05-23	0.975	1.010	0.970	1.010	0.880	2,980,900
2024-05-21	0.980	0.980	0.975	0.975	0.849	950,600
2024-05-20	0.975	0.985	0.975	0.985	0.858	852,000
2024-05-17	0.975	0.980	0.965	0.975	0.849	384,300
2024-05-16	0.985	0.985	0.970	0.970	0.845	638,600
2024-05-15	0.990	0.990	0.975	0.990	0.863	1,190,300
2024-05-14	0.955	0.985	0.950	0.985	0.858	1,530,100
2024-05-13	0.950	0.970	0.950	0.955	0.832	1,616,400
2024-05-10	0.910	0.950	0.910	0.940	0.819	2,593,800
2024-05-09	0.910	0.915	0.905	0.910	0.793	285,300
2024-05-08	0.910	0.915	0.900	0.910	0.793	524,200
2024-05-07	0.905	0.925	0.900	0.920	0.802	1,381,800
2024-05-06	0.900	0.905	0.900	0.905	0.788	213,100
2024-05-03	0.890	0.900	0.890	0.900	0.784	567,800
2024-05-02	0.895	0.900	0.880	0.900	0.784	902,200
2024-04-30	0.900	0.910	0.900	0.905	0.788	387,400
2024-04-29	0.900	0.910	0.880	0.905	0.788	1,266,400
2024-04-26	0.900	0.905	0.895	0.900	0.784	434,600
2024-04-25	0.885	0.905	0.885	0.905	0.788	633,100
2024-04-24	0.925	0.925	0.885	0.885	0.771	1,867,700
2024-04-23	0.905	0.930	0.900	0.925	0.806	1,171,100
2024-04-22	0.910	0.915	0.895	0.905	0.788	907,400
2024-04-19	0.875	0.940	0.875	0.915	0.797	6,158,500
2024-04-18	0.895	0.895	0.875	0.875	0.762	1,235,900
2024-04-17	0.900	0.905	0.890	0.895	0.780	1,192,000
2024-04-16	0.880	0.900	0.850	0.895	0.780	2,132,200
2024-04-15	0.865	0.915	0.865	0.880	0.767	3,965,100
2024-04-12	0.850	0.860	0.850	0.860	0.749	316,400
2024-04-09	0.850	0.860	0.845	0.855	0.745	372,900
2024-04-08	0.865	0.865	0.845	0.850	0.741	611,400
2024-04-05	0.875	0.880	0.855	0.860	0.749	1,052,100
2024-04-04	0.840	0.870	0.840	0.855	0.745	1,375,000
2024-04-03	0.820	0.840	0.815	0.835	0.727	1,483,800
2024-04-02	0.815	0.820	0.810	0.820	0.714	730,200
2024-04-01	0.815	0.825	0.815	0.820	0.714	674,300
2024-03-29	0.815	0.825	0.815	0.820	0.714	545,800
2024-03-27	0.830	0.830	0.815	0.825	0.719	832,600
2024-03-26	0.845	0.845	0.830	0.830	0.723	839,300

← NewerPage 10 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0100 MYR
2025-12-03	0.0256 MYR
2025-06-10	0.0200 MYR
2024-09-06	0.0150 MYR
2024-06-13	0.0200 MYR
2023-09-05	0.0200 MYR
2021-11-03	0.0500 MYR
2021-09-28	0.0050 MYR
2020-12-11	0.0050 MYR
2020-03-05	0.0120 MYR
2019-09-17	0.0160 MYR
2019-06-17	0.0140 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.