Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	0.840	0.845	0.840	0.845	0.736	385,400
2024-03-22	0.855	0.855	0.840	0.845	0.736	183,000
2024-03-21	0.855	0.855	0.840	0.855	0.745	584,500
2024-03-20	0.830	0.860	0.830	0.850	0.741	1,082,400
2024-03-19	0.835	0.840	0.830	0.835	0.727	208,700
2024-03-18	0.825	0.835	0.820	0.835	0.727	543,600
2024-03-15	0.835	0.835	0.815	0.825	0.719	529,900
2024-03-14	0.825	0.830	0.815	0.830	0.723	146,600
2024-03-13	0.825	0.825	0.810	0.825	0.719	227,500
2024-03-12	0.820	0.835	0.805	0.830	0.723	553,100
2024-03-11	0.830	0.830	0.815	0.820	0.714	264,600
2024-03-08	0.805	0.815	0.805	0.815	0.710	261,500
2024-03-07	0.800	0.815	0.800	0.810	0.706	272,200
2024-03-06	0.800	0.800	0.795	0.800	0.697	445,700
2024-03-05	0.800	0.805	0.795	0.805	0.701	288,800
2024-03-04	0.805	0.805	0.800	0.805	0.701	625,900
2024-03-01	0.815	0.815	0.805	0.805	0.701	410,000
2024-02-29	0.810	0.820	0.800	0.820	0.714	744,000
2024-02-28	0.845	0.845	0.810	0.815	0.710	2,229,400
2024-02-27	0.840	0.855	0.830	0.840	0.732	584,300
2024-02-26	0.845	0.845	0.810	0.845	0.736	1,408,200
2024-02-23	0.910	0.920	0.845	0.850	0.741	5,217,900
2024-02-22	0.975	0.975	0.955	0.955	0.832	628,900
2024-02-21	0.995	0.995	0.970	0.985	0.858	734,200
2024-02-20	0.915	1.010	0.915	1.000	0.871	2,054,100
2024-02-19	0.940	0.950	0.920	0.920	0.802	566,300
2024-02-16	0.955	0.970	0.935	0.940	0.819	769,000
2024-02-15	0.950	0.950	0.930	0.950	0.828	541,300
2024-02-14	0.960	0.970	0.935	0.950	0.828	615,100
2024-02-13	0.965	0.975	0.935	0.960	0.836	764,100
2024-02-09	0.955	0.965	0.945	0.960	0.836	151,600
2024-02-08	0.955	0.955	0.930	0.950	0.828	292,800
2024-02-07	0.960	0.965	0.945	0.945	0.823	349,900
2024-02-06	0.960	0.965	0.940	0.960	0.836	815,800
2024-02-05	0.935	0.955	0.890	0.955	0.832	1,389,800
2024-02-02	1.000	1.000	0.945	0.955	0.832	1,440,800
2024-01-31	0.985	1.030	0.980	1.010	0.880	4,500,100
2024-01-30	0.980	0.990	0.950	0.980	0.854	1,268,300
2024-01-29	0.965	0.995	0.965	0.990	0.863	2,126,000
2024-01-26	0.945	0.970	0.940	0.960	0.836	2,746,100
2024-01-24	0.875	0.945	0.875	0.935	0.815	2,241,900
2024-01-23	0.895	0.900	0.880	0.880	0.767	221,700
2024-01-22	0.870	0.890	0.860	0.890	0.775	261,500
2024-01-19	0.860	0.865	0.840	0.860	0.749	226,800
2024-01-18	0.865	0.865	0.850	0.860	0.749	322,600
2024-01-17	0.900	0.900	0.860	0.865	0.754	178,000
2024-01-16	0.895	0.895	0.865	0.875	0.762	272,400
2024-01-15	0.920	0.920	0.895	0.895	0.780	431,000
2024-01-12	0.900	0.910	0.890	0.895	0.780	381,700
2024-01-11	0.900	0.910	0.895	0.900	0.784	473,700
2024-01-10	0.885	0.900	0.870	0.900	0.784	513,500
2024-01-09	0.890	0.890	0.870	0.880	0.767	514,500
2024-01-08	0.860	0.890	0.855	0.885	0.771	840,200
2024-01-05	0.825	0.850	0.820	0.850	0.741	456,100
2024-01-04	0.820	0.825	0.805	0.820	0.714	105,600
2024-01-03	0.810	0.820	0.810	0.820	0.714	251,600
2024-01-02	0.795	0.815	0.795	0.815	0.710	172,900
2023-12-29	0.805	0.810	0.790	0.810	0.706	157,700
2023-12-28	0.805	0.820	0.805	0.805	0.701	58,800
2023-12-27	0.805	0.805	0.805	0.805	0.701	77,100

← NewerPage 11 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.