Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.545	0.550	0.530	0.535	0.456	654,800
2022-10-03	0.530	0.550	0.525	0.545	0.465	534,600
2022-09-30	0.525	0.530	0.520	0.520	0.443	632,400
2022-09-29	0.540	0.540	0.525	0.525	0.447	220,000
2022-09-28	0.540	0.540	0.525	0.530	0.452	334,000
2022-09-27	0.535	0.545	0.530	0.540	0.460	679,600
2022-09-26	0.555	0.555	0.525	0.545	0.465	996,700
2022-09-23	0.565	0.570	0.555	0.555	0.473	351,400
2022-09-22	0.575	0.575	0.555	0.565	0.482	830,200
2022-09-21	0.575	0.580	0.555	0.575	0.490	1,303,500
2022-09-20	0.570	0.585	0.570	0.575	0.490	234,500
2022-09-19	0.595	0.600	0.570	0.570	0.486	622,500
2022-09-15	0.575	0.605	0.575	0.595	0.507	3,044,900
2022-09-14	0.575	0.575	0.565	0.575	0.490	136,100
2022-09-13	0.575	0.580	0.565	0.575	0.490	301,000
2022-09-12	0.570	0.575	0.560	0.575	0.490	246,600
2022-09-09	0.575	0.575	0.560	0.560	0.477	137,100
2022-09-08	0.560	0.585	0.555	0.560	0.477	344,000
2022-09-07	0.585	0.590	0.550	0.570	0.486	660,900
2022-09-06	0.570	0.600	0.565	0.595	0.507	795,600
2022-09-05	0.555	0.570	0.555	0.565	0.482	181,300
2022-09-02	0.555	0.570	0.550	0.565	0.482	354,800
2022-09-01	0.565	0.580	0.560	0.560	0.477	376,200
2022-08-30	0.595	0.610	0.570	0.580	0.494	1,090,100
2022-08-29	0.570	0.595	0.560	0.585	0.499	468,300
2022-08-26	0.610	0.610	0.560	0.585	0.499	620,500
2022-08-25	0.600	0.630	0.600	0.615	0.524	1,585,100
2022-08-24	0.615	0.630	0.585	0.605	0.516	1,768,500
2022-08-23	0.550	0.610	0.550	0.600	0.511	889,700
2022-08-22	0.580	0.580	0.560	0.565	0.482	67,500
2022-08-19	0.575	0.600	0.575	0.580	0.494	473,600
2022-08-18	0.550	0.565	0.550	0.565	0.482	150,000
2022-08-17	0.550	0.555	0.540	0.555	0.473	69,400
2022-08-16	0.560	0.560	0.545	0.545	0.465	224,000
2022-08-15	0.565	0.565	0.555	0.560	0.477	88,500
2022-08-12	0.565	0.565	0.560	0.565	0.482	68,200
2022-08-11	0.555	0.565	0.555	0.565	0.482	166,300
2022-08-10	0.555	0.560	0.555	0.555	0.473	88,600
2022-08-09	0.560	0.560	0.555	0.555	0.473	75,000
2022-08-08	0.560	0.560	0.550	0.555	0.473	76,000
2022-08-05	0.565	0.565	0.560	0.560	0.477	87,300
2022-08-04	0.565	0.565	0.565	0.565	0.482	103,300
2022-08-03	0.570	0.580	0.560	0.570	0.486	202,600
2022-08-02	0.580	0.580	0.565	0.565	0.482	210,300
2022-08-01	0.565	0.590	0.565	0.585	0.499	364,500
2022-07-29	0.550	0.570	0.550	0.570	0.486	166,500
2022-07-28	0.550	0.565	0.550	0.560	0.477	184,600
2022-07-27	0.545	0.550	0.545	0.545	0.465	29,300
2022-07-26	0.540	0.560	0.540	0.555	0.473	163,600
2022-07-25	0.530	0.540	0.530	0.535	0.456	63,900
2022-07-22	0.525	0.535	0.525	0.535	0.456	61,700
2022-07-21	0.530	0.530	0.520	0.530	0.452	80,600
2022-07-20	0.535	0.535	0.530	0.530	0.452	51,500
2022-07-19	0.545	0.545	0.535	0.535	0.456	31,700
2022-07-18	0.510	0.545	0.510	0.545	0.465	168,100
2022-07-15	0.520	0.525	0.510	0.510	0.435	13,100
2022-07-14	0.530	0.530	0.520	0.520	0.443	44,500
2022-07-13	0.515	0.535	0.515	0.515	0.439	165,100
2022-07-12	0.525	0.525	0.520	0.520	0.443	138,100
2022-07-08	0.535	0.535	0.525	0.525	0.447	131,600

← NewerPage 17 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.