Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.530	0.530	0.520	0.525	0.447	112,900
2022-07-06	0.550	0.550	0.530	0.530	0.452	189,300
2022-07-05	0.550	0.560	0.540	0.550	0.469	42,900
2022-07-04	0.565	0.565	0.550	0.550	0.469	111,000
2022-07-01	0.560	0.560	0.550	0.560	0.477	86,900
2022-06-30	0.560	0.560	0.555	0.560	0.477	62,800
2022-06-29	0.580	0.580	0.565	0.570	0.486	53,700
2022-06-28	0.570	0.585	0.565	0.585	0.499	166,300
2022-06-27	0.565	0.565	0.555	0.565	0.482	229,800
2022-06-24	0.560	0.565	0.560	0.565	0.482	181,700
2022-06-23	0.560	0.570	0.560	0.560	0.477	200,100
2022-06-22	0.570	0.620	0.560	0.560	0.477	1,792,300
2022-06-21	0.530	0.560	0.530	0.550	0.469	327,700
2022-06-20	0.550	0.550	0.520	0.530	0.452	690,700
2022-06-17	0.565	0.565	0.550	0.560	0.477	269,200
2022-06-16	0.585	0.585	0.570	0.580	0.494	385,200
2022-06-15	0.580	0.580	0.575	0.580	0.494	193,600
2022-06-14	0.575	0.595	0.575	0.585	0.499	349,600
2022-06-13	0.605	0.605	0.575	0.580	0.494	1,096,900
2022-06-10	0.630	0.630	0.615	0.620	0.528	338,800
2022-06-09	0.625	0.645	0.620	0.630	0.537	746,700
2022-06-08	0.630	0.630	0.615	0.625	0.533	297,400
2022-06-07	0.620	0.640	0.620	0.630	0.537	324,900
2022-06-03	0.620	0.635	0.620	0.625	0.533	283,300
2022-06-02	0.630	0.630	0.615	0.615	0.524	383,600
2022-06-01	0.615	0.635	0.610	0.635	0.541	1,035,000
2022-05-31	0.610	0.620	0.600	0.615	0.524	1,011,700
2022-05-30	0.605	0.615	0.595	0.610	0.520	708,200
2022-05-27	0.615	0.615	0.600	0.605	0.516	955,600
2022-05-26	0.625	0.625	0.605	0.610	0.520	961,600
2022-05-25	0.600	0.635	0.600	0.625	0.533	2,925,600
2022-05-24	0.685	0.685	0.645	0.650	0.554	2,955,700
2022-05-23	0.715	0.715	0.685	0.685	0.584	1,911,400
2022-05-20	0.710	0.715	0.700	0.705	0.601	1,295,000
2022-05-19	0.705	0.715	0.695	0.695	0.592	1,890,700
2022-05-18	0.725	0.745	0.715	0.730	0.622	2,982,800
2022-05-17	0.715	0.730	0.715	0.720	0.614	3,610,900
2022-05-13	0.685	0.705	0.685	0.705	0.601	673,100
2022-05-12	0.720	0.740	0.680	0.680	0.580	4,407,500
2022-05-11	0.685	0.715	0.680	0.710	0.605	2,466,600
2022-05-10	0.700	0.700	0.670	0.700	0.597	2,604,900
2022-05-09	0.745	0.765	0.705	0.705	0.601	8,224,100
2022-05-06	0.685	0.750	0.675	0.745	0.635	8,775,200
2022-05-05	0.695	0.700	0.680	0.685	0.584	1,480,200
2022-04-29	0.690	0.700	0.675	0.680	0.580	1,754,000
2022-04-28	0.670	0.690	0.665	0.685	0.584	853,600
2022-04-27	0.655	0.675	0.650	0.665	0.567	397,700
2022-04-26	0.675	0.685	0.660	0.675	0.575	819,400
2022-04-25	0.690	0.695	0.665	0.670	0.571	1,509,400
2022-04-22	0.710	0.720	0.700	0.705	0.601	819,100
2022-04-21	0.695	0.720	0.695	0.710	0.605	4,229,800
2022-04-20	0.670	0.700	0.665	0.695	0.592	3,021,900
2022-04-18	0.660	0.680	0.660	0.665	0.567	2,288,500
2022-04-15	0.660	0.665	0.655	0.660	0.563	614,300
2022-04-14	0.660	0.665	0.655	0.655	0.558	194,200
2022-04-13	0.665	0.665	0.645	0.660	0.563	458,600
2022-04-12	0.655	0.660	0.645	0.650	0.554	944,900
2022-04-11	0.675	0.675	0.660	0.660	0.563	773,100
2022-04-08	0.655	0.680	0.655	0.675	0.575	586,100
2022-04-07	0.660	0.665	0.650	0.660	0.563	517,600

← NewerPage 18 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.