Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.615	0.625	0.610	0.615	0.524	587,500
2023-01-03	0.620	0.625	0.610	0.625	0.533	929,200
2022-12-30	0.610	0.620	0.610	0.620	0.528	190,600
2022-12-29	0.620	0.625	0.610	0.615	0.524	579,000
2022-12-28	0.640	0.645	0.625	0.625	0.533	817,100
2022-12-27	0.630	0.645	0.630	0.640	0.545	1,077,200
2022-12-23	0.620	0.625	0.620	0.625	0.533	444,200
2022-12-22	0.615	0.625	0.615	0.625	0.533	561,200
2022-12-21	0.615	0.615	0.605	0.610	0.520	603,300
2022-12-20	0.605	0.625	0.605	0.605	0.516	654,200
2022-12-19	0.605	0.615	0.600	0.605	0.516	616,400
2022-12-16	0.605	0.620	0.600	0.615	0.524	788,000
2022-12-15	0.630	0.635	0.605	0.610	0.520	650,600
2022-12-14	0.625	0.630	0.620	0.630	0.537	670,500
2022-12-13	0.615	0.620	0.615	0.620	0.528	1,090,300
2022-12-12	0.615	0.615	0.605	0.610	0.520	1,006,500
2022-12-09	0.600	0.615	0.590	0.615	0.524	1,026,900
2022-12-08	0.605	0.605	0.585	0.600	0.511	650,500
2022-12-07	0.625	0.625	0.595	0.605	0.516	2,026,400
2022-12-06	0.640	0.645	0.630	0.640	0.545	993,900
2022-12-05	0.620	0.650	0.620	0.645	0.550	4,606,100
2022-12-02	0.585	0.620	0.585	0.610	0.520	6,567,000
2022-12-01	0.590	0.600	0.580	0.590	0.503	1,401,700
2022-11-30	0.590	0.600	0.575	0.585	0.499	2,040,100
2022-11-29	0.570	0.580	0.555	0.575	0.490	412,400
2022-11-25	0.570	0.575	0.560	0.570	0.486	341,900
2022-11-24	0.560	0.575	0.555	0.575	0.490	480,400
2022-11-23	0.560	0.570	0.550	0.570	0.486	740,000
2022-11-22	0.545	0.555	0.535	0.550	0.469	318,400
2022-11-21	0.530	0.540	0.520	0.540	0.460	400,400
2022-11-17	0.530	0.540	0.530	0.535	0.456	193,200
2022-11-16	0.530	0.530	0.525	0.530	0.452	144,700
2022-11-15	0.535	0.535	0.530	0.530	0.452	325,200
2022-11-14	0.555	0.555	0.535	0.545	0.465	243,300
2022-11-11	0.540	0.545	0.540	0.545	0.465	301,200
2022-11-10	0.535	0.545	0.530	0.535	0.456	270,800
2022-11-09	0.545	0.545	0.535	0.540	0.460	446,900
2022-11-08	0.565	0.565	0.550	0.550	0.469	496,700
2022-11-07	0.575	0.575	0.560	0.560	0.477	767,000
2022-11-04	0.550	0.565	0.540	0.560	0.477	1,133,600
2022-11-03	0.540	0.550	0.535	0.545	0.465	957,900
2022-11-02	0.535	0.545	0.530	0.540	0.460	484,000
2022-11-01	0.525	0.545	0.520	0.530	0.452	924,300
2022-10-31	0.520	0.530	0.520	0.525	0.447	250,000
2022-10-28	0.540	0.540	0.515	0.520	0.443	851,600
2022-10-27	0.535	0.545	0.530	0.540	0.460	569,700
2022-10-26	0.530	0.530	0.520	0.530	0.452	155,400
2022-10-25	0.525	0.535	0.525	0.535	0.456	246,600
2022-10-21	0.535	0.535	0.525	0.530	0.452	188,300
2022-10-20	0.520	0.535	0.520	0.535	0.456	601,400
2022-10-19	0.520	0.525	0.510	0.520	0.443	465,100
2022-10-18	0.515	0.525	0.510	0.520	0.443	275,800
2022-10-17	0.515	0.520	0.510	0.510	0.435	292,800
2022-10-14	0.520	0.530	0.515	0.525	0.447	177,000
2022-10-13	0.520	0.520	0.515	0.520	0.443	205,400
2022-10-12	0.525	0.525	0.515	0.525	0.447	269,500
2022-10-11	0.530	0.530	0.525	0.525	0.447	336,500
2022-10-07	0.550	0.550	0.530	0.530	0.452	728,900
2022-10-06	0.550	0.560	0.535	0.545	0.465	1,004,300
2022-10-05	0.545	0.560	0.540	0.545	0.465	1,860,600

← NewerPage 16 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.