Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.930	0.930	0.905	0.915	0.797	426,500
2023-09-29	0.945	0.950	0.920	0.930	0.810	574,200
2023-09-27	0.930	0.950	0.930	0.945	0.823	1,361,200
2023-09-26	0.915	0.945	0.915	0.935	0.815	2,688,300
2023-09-25	0.915	0.925	0.910	0.920	0.802	626,200
2023-09-22	0.895	0.925	0.895	0.920	0.802	936,900
2023-09-21	0.910	0.910	0.885	0.905	0.788	859,000
2023-09-20	0.915	0.920	0.895	0.920	0.802	1,212,900
2023-09-19	0.910	0.935	0.910	0.915	0.797	2,090,300
2023-09-18	0.915	0.915	0.895	0.910	0.793	762,900
2023-09-15	0.920	0.930	0.900	0.915	0.797	1,148,700
2023-09-14	0.930	0.930	0.895	0.920	0.802	1,067,800
2023-09-13	0.890	0.930	0.875	0.930	0.810	2,127,100
2023-09-12	0.900	0.900	0.870	0.895	0.780	619,000
2023-09-11	0.900	0.910	0.880	0.895	0.780	746,300
2023-09-08	0.890	0.915	0.875	0.900	0.784	1,240,800
2023-09-07	0.870	0.905	0.870	0.890	0.775	363,300
2023-09-06	0.900	0.910	0.880	0.895	0.780	1,095,100
2023-09-05	0.920	0.920	0.850	0.895	0.780	921,800
2023-09-04	0.910	0.935	0.905	0.920	0.784	2,010,200
2023-09-01	0.895	0.910	0.890	0.900	0.767	1,151,100
2023-08-30	0.900	0.930	0.895	0.895	0.763	3,164,400
2023-08-29	0.870	0.900	0.865	0.895	0.763	959,400
2023-08-28	0.855	0.865	0.850	0.865	0.737	549,700
2023-08-25	0.850	0.860	0.825	0.860	0.733	625,100
2023-08-24	0.855	0.860	0.845	0.855	0.729	588,000
2023-08-23	0.845	0.865	0.835	0.855	0.729	669,100
2023-08-22	0.850	0.865	0.850	0.855	0.729	523,800
2023-08-21	0.880	0.890	0.825	0.860	0.733	1,808,700
2023-08-18	0.875	0.880	0.810	0.870	0.742	1,014,000
2023-08-17	0.890	0.890	0.875	0.880	0.750	475,200
2023-08-16	0.870	0.890	0.850	0.890	0.759	1,164,300
2023-08-15	0.865	0.890	0.850	0.870	0.742	1,320,300
2023-08-14	0.880	0.895	0.870	0.870	0.742	151,600
2023-08-11	0.880	0.895	0.870	0.890	0.759	486,700
2023-08-10	0.865	0.890	0.865	0.885	0.754	961,100
2023-08-09	0.895	0.895	0.865	0.880	0.750	508,000
2023-08-08	0.900	0.900	0.885	0.895	0.763	661,500
2023-08-07	0.860	0.900	0.860	0.895	0.763	1,490,400
2023-08-04	0.850	0.875	0.850	0.870	0.742	329,800
2023-08-03	0.860	0.875	0.855	0.870	0.742	586,100
2023-08-02	0.865	0.875	0.850	0.870	0.742	665,700
2023-08-01	0.870	0.870	0.855	0.865	0.737	329,500
2023-07-31	0.850	0.875	0.845	0.870	0.742	178,300
2023-07-28	0.860	0.865	0.855	0.860	0.733	226,100
2023-07-27	0.875	0.880	0.855	0.855	0.729	651,300
2023-07-26	0.855	0.880	0.850	0.875	0.746	1,363,700
2023-07-25	0.860	0.860	0.840	0.850	0.724	989,000
2023-07-24	0.845	0.855	0.825	0.855	0.729	1,022,500
2023-07-21	0.850	0.850	0.840	0.850	0.724	1,013,700
2023-07-20	0.850	0.860	0.845	0.850	0.724	1,148,700
2023-07-18	0.805	0.850	0.805	0.845	0.720	3,217,200
2023-07-17	0.820	0.825	0.800	0.820	0.699	1,782,600
2023-07-14	0.795	0.820	0.790	0.820	0.699	2,245,200
2023-07-13	0.775	0.795	0.775	0.790	0.673	1,643,600
2023-07-12	0.755	0.775	0.750	0.775	0.661	1,273,100
2023-07-11	0.755	0.755	0.725	0.750	0.639	666,400
2023-07-10	0.750	0.765	0.750	0.755	0.643	993,700
2023-07-07	0.740	0.745	0.735	0.745	0.635	434,200
2023-07-06	0.735	0.740	0.730	0.740	0.631	343,900

← NewerPage 13 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.