Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.740	0.740	0.730	0.735	0.626	362,400
2023-07-04	0.735	0.740	0.730	0.740	0.631	320,100
2023-07-03	0.730	0.750	0.730	0.735	0.626	568,500
2023-06-30	0.735	0.735	0.720	0.730	0.622	625,300
2023-06-28	0.735	0.740	0.730	0.735	0.626	363,700
2023-06-27	0.735	0.735	0.725	0.735	0.626	571,800
2023-06-26	0.745	0.745	0.705	0.730	0.622	1,129,300
2023-06-23	0.710	0.750	0.695	0.750	0.639	3,086,900
2023-06-22	0.715	0.715	0.710	0.710	0.605	304,000
2023-06-21	0.715	0.715	0.710	0.715	0.609	196,200
2023-06-20	0.710	0.715	0.705	0.715	0.609	564,400
2023-06-19	0.710	0.715	0.710	0.710	0.605	202,500
2023-06-16	0.710	0.715	0.710	0.710	0.605	573,400
2023-06-15	0.715	0.715	0.705	0.710	0.605	491,100
2023-06-14	0.705	0.720	0.705	0.715	0.609	834,900
2023-06-13	0.670	0.705	0.670	0.705	0.601	2,786,400
2023-06-12	0.675	0.675	0.670	0.670	0.571	1,067,200
2023-06-09	0.665	0.675	0.665	0.675	0.575	240,400
2023-06-08	0.665	0.665	0.665	0.665	0.567	91,000
2023-06-07	0.660	0.670	0.660	0.665	0.567	540,800
2023-06-06	0.675	0.675	0.640	0.660	0.563	362,600
2023-06-02	0.650	0.675	0.650	0.675	0.575	175,500
2023-06-01	0.650	0.660	0.650	0.660	0.563	70,200
2023-05-31	0.660	0.665	0.655	0.660	0.563	101,900
2023-05-30	0.675	0.675	0.660	0.670	0.571	133,000
2023-05-29	0.680	0.680	0.650	0.650	0.554	440,200
2023-05-26	0.655	0.690	0.650	0.660	0.563	702,000
2023-05-25	0.665	0.675	0.650	0.670	0.571	746,200
2023-05-24	0.655	0.655	0.610	0.635	0.541	718,400
2023-05-23	0.665	0.670	0.650	0.655	0.558	226,400
2023-05-22	0.660	0.665	0.660	0.665	0.567	125,100
2023-05-19	0.665	0.665	0.660	0.665	0.567	54,500
2023-05-18	0.660	0.675	0.660	0.665	0.567	673,400
2023-05-17	0.675	0.675	0.655	0.660	0.563	508,200
2023-05-16	0.665	0.675	0.665	0.675	0.575	315,600
2023-05-15	0.660	0.665	0.650	0.660	0.563	474,200
2023-05-12	0.660	0.660	0.650	0.660	0.563	481,500
2023-05-11	0.660	0.665	0.655	0.660	0.563	368,500
2023-05-10	0.665	0.670	0.660	0.660	0.563	164,300
2023-05-09	0.680	0.680	0.660	0.665	0.567	478,300
2023-05-08	0.660	0.675	0.660	0.670	0.571	513,500
2023-05-05	0.660	0.660	0.660	0.660	0.563	491,700
2023-05-03	0.660	0.665	0.660	0.660	0.563	590,500
2023-05-02	0.655	0.665	0.655	0.665	0.567	507,400
2023-04-28	0.655	0.660	0.650	0.660	0.563	189,200
2023-04-27	0.660	0.660	0.660	0.660	0.563	273,300
2023-04-26	0.655	0.670	0.650	0.665	0.567	553,000
2023-04-25	0.660	0.670	0.660	0.660	0.563	356,100
2023-04-20	0.675	0.675	0.665	0.670	0.571	253,200
2023-04-19	0.660	0.680	0.660	0.670	0.571	940,600
2023-04-18	0.675	0.680	0.670	0.670	0.571	536,600
2023-04-17	0.675	0.685	0.665	0.685	0.584	477,700
2023-04-14	0.680	0.680	0.670	0.675	0.575	213,400
2023-04-13	0.685	0.690	0.670	0.680	0.580	984,800
2023-04-12	0.680	0.680	0.670	0.680	0.580	1,525,900
2023-04-11	0.660	0.680	0.655	0.675	0.575	1,167,600
2023-04-10	0.665	0.670	0.660	0.665	0.567	594,900
2023-04-07	0.660	0.670	0.660	0.665	0.567	405,000
2023-04-06	0.670	0.670	0.655	0.655	0.558	683,700
2023-04-05	0.675	0.675	0.665	0.670	0.571	584,000

← NewerPage 14 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.