Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.670	0.675	0.660	0.670	0.571	987,100
2023-04-03	0.675	0.690	0.655	0.665	0.567	2,481,800
2023-03-31	0.650	0.660	0.640	0.650	0.554	599,300
2023-03-30	0.665	0.665	0.645	0.645	0.550	496,000
2023-03-29	0.650	0.670	0.645	0.660	0.563	1,031,500
2023-03-28	0.645	0.660	0.640	0.645	0.550	983,500
2023-03-27	0.645	0.645	0.630	0.630	0.537	773,200
2023-03-24	0.665	0.665	0.635	0.645	0.550	1,042,100
2023-03-23	0.660	0.670	0.640	0.665	0.567	1,540,000
2023-03-22	0.580	0.685	0.580	0.660	0.563	10,845,600
2023-03-21	0.585	0.585	0.560	0.570	0.486	2,725,100
2023-03-20	0.590	0.595	0.575	0.580	0.494	980,000
2023-03-17	0.590	0.600	0.585	0.595	0.507	478,300
2023-03-16	0.595	0.595	0.570	0.585	0.499	783,800
2023-03-15	0.590	0.605	0.590	0.595	0.507	656,100
2023-03-14	0.605	0.615	0.585	0.595	0.507	1,401,400
2023-03-13	0.630	0.630	0.605	0.605	0.516	1,285,000
2023-03-10	0.655	0.655	0.620	0.625	0.533	1,566,800
2023-03-09	0.660	0.665	0.650	0.660	0.563	687,100
2023-03-08	0.655	0.665	0.650	0.660	0.563	524,700
2023-03-07	0.660	0.665	0.660	0.665	0.567	1,155,900
2023-03-06	0.675	0.675	0.655	0.660	0.563	1,210,500
2023-03-03	0.640	0.670	0.640	0.665	0.567	1,871,600
2023-03-02	0.635	0.650	0.630	0.635	0.541	772,900
2023-03-01	0.620	0.635	0.620	0.630	0.537	821,100
2023-02-28	0.640	0.640	0.620	0.625	0.533	776,900
2023-02-27	0.650	0.650	0.640	0.640	0.545	1,013,600
2023-02-24	0.630	0.655	0.620	0.650	0.554	2,493,900
2023-02-23	0.620	0.635	0.620	0.630	0.537	919,800
2023-02-22	0.635	0.645	0.620	0.625	0.533	1,773,000
2023-02-21	0.670	0.670	0.645	0.645	0.550	1,833,500
2023-02-20	0.670	0.675	0.660	0.670	0.571	1,344,100
2023-02-17	0.685	0.695	0.670	0.675	0.575	1,390,100
2023-02-16	0.700	0.705	0.690	0.695	0.592	397,300
2023-02-15	0.700	0.705	0.680	0.700	0.597	1,264,700
2023-02-14	0.695	0.710	0.690	0.700	0.597	2,349,000
2023-02-13	0.680	0.695	0.680	0.695	0.592	1,399,400
2023-02-10	0.680	0.680	0.670	0.680	0.580	1,363,300
2023-02-09	0.660	0.680	0.660	0.675	0.575	766,300
2023-02-08	0.675	0.700	0.660	0.660	0.563	1,280,300
2023-02-07	0.685	0.685	0.660	0.665	0.567	1,440,500
2023-02-03	0.695	0.710	0.685	0.685	0.584	2,473,300
2023-02-02	0.655	0.700	0.655	0.695	0.592	4,418,300
2023-01-31	0.670	0.670	0.655	0.655	0.558	1,153,800
2023-01-30	0.665	0.680	0.665	0.675	0.575	2,293,600
2023-01-27	0.660	0.670	0.655	0.665	0.567	2,754,400
2023-01-26	0.660	0.665	0.640	0.660	0.563	2,791,200
2023-01-25	0.630	0.660	0.630	0.655	0.558	3,099,600
2023-01-20	0.620	0.635	0.620	0.630	0.537	2,554,100
2023-01-19	0.625	0.625	0.615	0.620	0.528	1,053,800
2023-01-18	0.615	0.635	0.615	0.630	0.537	1,477,700
2023-01-17	0.620	0.630	0.610	0.615	0.524	384,600
2023-01-16	0.630	0.645	0.620	0.625	0.533	1,314,000
2023-01-13	0.630	0.630	0.620	0.630	0.537	530,000
2023-01-12	0.630	0.635	0.620	0.630	0.537	956,100
2023-01-11	0.595	0.625	0.595	0.625	0.533	956,800
2023-01-10	0.605	0.610	0.590	0.595	0.507	624,400
2023-01-09	0.590	0.600	0.590	0.600	0.511	478,500
2023-01-06	0.600	0.605	0.590	0.590	0.503	1,016,700
2023-01-05	0.615	0.615	0.605	0.605	0.516	539,200

← NewerPage 15 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.