Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	0.825	0.825	0.790	0.805	0.701	724,800
2023-12-22	0.830	0.830	0.825	0.825	0.719	58,400
2023-12-21	0.815	0.830	0.815	0.825	0.719	145,000
2023-12-20	0.815	0.820	0.810	0.820	0.714	67,400
2023-12-19	0.815	0.820	0.810	0.820	0.714	95,200
2023-12-18	0.830	0.830	0.815	0.815	0.710	123,600
2023-12-15	0.825	0.835	0.825	0.825	0.719	32,600
2023-12-14	0.825	0.830	0.805	0.825	0.719	266,700
2023-12-13	0.820	0.830	0.800	0.825	0.719	637,600
2023-12-12	0.815	0.825	0.815	0.825	0.719	53,300
2023-12-11	0.815	0.830	0.810	0.825	0.719	99,800
2023-12-08	0.815	0.825	0.815	0.815	0.710	129,800
2023-12-07	0.815	0.830	0.815	0.830	0.723	179,200
2023-12-06	0.820	0.830	0.815	0.830	0.723	264,700
2023-12-05	0.830	0.840	0.820	0.835	0.727	201,100
2023-12-04	0.835	0.835	0.825	0.830	0.723	165,800
2023-12-01	0.860	0.860	0.815	0.835	0.727	823,000
2023-11-30	0.850	0.850	0.825	0.850	0.741	261,400
2023-11-29	0.825	0.850	0.825	0.850	0.741	22,600
2023-11-28	0.840	0.850	0.815	0.850	0.741	221,300
2023-11-27	0.870	0.870	0.810	0.845	0.736	429,400
2023-11-24	0.860	0.860	0.835	0.860	0.749	309,300
2023-11-23	0.855	0.865	0.840	0.860	0.749	648,600
2023-11-22	0.860	0.865	0.855	0.865	0.754	144,900
2023-11-21	0.870	0.870	0.860	0.870	0.758	146,300
2023-11-20	0.850	0.870	0.840	0.870	0.758	562,500
2023-11-17	0.860	0.860	0.845	0.855	0.745	203,600
2023-11-16	0.850	0.865	0.845	0.860	0.749	352,100
2023-11-15	0.845	0.850	0.830	0.850	0.741	155,200
2023-11-14	0.845	0.850	0.840	0.850	0.741	309,900
2023-11-10	0.830	0.840	0.815	0.840	0.732	252,000
2023-11-09	0.810	0.835	0.800	0.830	0.723	440,800
2023-11-08	0.820	0.830	0.800	0.830	0.723	414,200
2023-11-07	0.845	0.845	0.830	0.830	0.723	242,100
2023-11-06	0.845	0.850	0.830	0.845	0.736	97,300
2023-11-03	0.820	0.850	0.820	0.850	0.741	384,600
2023-11-02	0.800	0.820	0.800	0.820	0.714	120,500
2023-11-01	0.810	0.810	0.795	0.810	0.706	260,100
2023-10-31	0.780	0.810	0.780	0.810	0.706	157,400
2023-10-30	0.800	0.830	0.780	0.800	0.697	749,300
2023-10-27	0.810	0.820	0.810	0.810	0.706	144,200
2023-10-26	0.815	0.825	0.805	0.825	0.719	456,000
2023-10-25	0.825	0.825	0.810	0.820	0.714	241,300
2023-10-24	0.815	0.835	0.810	0.830	0.723	199,800
2023-10-23	0.850	0.850	0.820	0.840	0.732	480,500
2023-10-20	0.855	0.860	0.845	0.850	0.741	212,600
2023-10-19	0.850	0.860	0.845	0.850	0.741	233,200
2023-10-18	0.855	0.855	0.825	0.850	0.741	1,004,900
2023-10-17	0.860	0.860	0.845	0.855	0.745	284,600
2023-10-16	0.865	0.880	0.850	0.855	0.745	388,300
2023-10-13	0.855	0.870	0.835	0.865	0.754	874,900
2023-10-12	0.860	0.860	0.835	0.855	0.745	514,400
2023-10-11	0.875	0.875	0.865	0.865	0.754	169,200
2023-10-10	0.875	0.880	0.865	0.875	0.762	211,000
2023-10-09	0.860	0.885	0.860	0.865	0.754	1,079,700
2023-10-06	0.850	0.855	0.845	0.855	0.745	423,700
2023-10-05	0.860	0.865	0.845	0.860	0.749	596,200
2023-10-04	0.890	0.895	0.850	0.865	0.754	1,002,400
2023-10-03	0.905	0.905	0.860	0.900	0.784	1,783,800
2023-10-02	0.930	0.930	0.905	0.915	0.797	426,500

← NewerPage 12 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.