Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.665	0.675	0.660	0.670	0.571	1,585,000
2022-04-05	0.640	0.670	0.640	0.665	0.567	1,661,800
2022-04-04	0.625	0.650	0.620	0.635	0.541	884,800
2022-04-01	0.620	0.630	0.620	0.625	0.533	457,200
2022-03-31	0.630	0.630	0.620	0.625	0.533	628,200
2022-03-30	0.635	0.640	0.625	0.630	0.537	526,800
2022-03-29	0.630	0.640	0.620	0.635	0.541	834,000
2022-03-28	0.645	0.655	0.630	0.635	0.541	1,022,200
2022-03-25	0.670	0.670	0.645	0.650	0.554	1,512,600
2022-03-24	0.665	0.680	0.660	0.670	0.571	2,670,800
2022-03-23	0.640	0.650	0.635	0.645	0.550	894,600
2022-03-22	0.660	0.665	0.645	0.645	0.550	1,918,700
2022-03-21	0.650	0.660	0.645	0.650	0.554	853,200
2022-03-18	0.650	0.670	0.645	0.645	0.550	4,418,000
2022-03-17	0.610	0.640	0.600	0.640	0.545	3,255,700
2022-03-16	0.575	0.615	0.575	0.610	0.520	1,553,800
2022-03-15	0.600	0.600	0.570	0.570	0.486	2,820,900
2022-03-14	0.625	0.625	0.595	0.600	0.511	2,471,300
2022-03-11	0.625	0.640	0.615	0.625	0.533	2,767,200
2022-03-10	0.605	0.630	0.600	0.625	0.533	5,043,800
2022-03-09	0.635	0.655	0.630	0.645	0.550	4,697,500
2022-03-08	0.660	0.675	0.610	0.625	0.533	7,547,100
2022-03-07	0.795	0.795	0.650	0.680	0.580	13,416,200
2022-03-04	0.790	0.795	0.755	0.755	0.643	6,225,500
2022-03-03	0.800	0.810	0.780	0.805	0.686	13,636,600
2022-03-02	0.820	0.830	0.780	0.785	0.669	12,748,800
2022-03-01	0.785	0.790	0.750	0.780	0.665	6,481,000
2022-02-28	0.815	0.820	0.780	0.785	0.669	5,552,700
2022-02-25	0.825	0.840	0.790	0.790	0.673	12,395,400
2022-02-24	0.785	0.885	0.775	0.840	0.716	29,067,400
2022-02-23	0.820	0.820	0.775	0.785	0.669	4,918,300
2022-02-22	0.780	0.835	0.760	0.830	0.707	7,183,700
2022-02-21	0.795	0.805	0.750	0.755	0.643	10,070,400
2022-02-18	0.810	0.820	0.775	0.780	0.665	6,085,600
2022-02-17	0.850	0.850	0.810	0.815	0.695	5,878,300
2022-02-16	0.850	0.860	0.805	0.855	0.729	4,446,700
2022-02-15	0.885	0.900	0.820	0.835	0.712	6,430,400
2022-02-14	0.945	0.955	0.870	0.875	0.746	9,943,700
2022-02-11	0.880	0.910	0.870	0.910	0.776	3,795,600
2022-02-10	0.890	0.895	0.870	0.880	0.750	1,918,700
2022-02-09	0.885	0.885	0.850	0.885	0.754	2,889,400
2022-02-08	0.870	0.900	0.860	0.885	0.754	5,317,400
2022-02-07	0.950	0.955	0.855	0.860	0.733	7,703,000
2022-02-04	0.910	0.950	0.910	0.945	0.805	10,406,200
2022-02-03	0.835	0.895	0.830	0.895	0.763	7,403,400
2022-01-31	0.820	0.830	0.815	0.830	0.707	1,487,300
2022-01-28	0.820	0.830	0.810	0.810	0.690	2,820,600
2022-01-27	0.770	0.815	0.755	0.815	0.695	4,404,700
2022-01-26	0.730	0.755	0.730	0.755	0.643	1,213,100
2022-01-25	0.765	0.765	0.715	0.720	0.614	1,846,200
2022-01-24	0.790	0.800	0.770	0.770	0.656	903,500
2022-01-21	0.795	0.795	0.770	0.790	0.673	1,541,400
2022-01-20	0.800	0.805	0.790	0.800	0.682	702,200
2022-01-19	0.810	0.825	0.800	0.805	0.686	2,136,300
2022-01-17	0.810	0.835	0.785	0.790	0.673	3,838,000
2022-01-14	0.800	0.800	0.765	0.795	0.678	2,808,800
2022-01-13	0.775	0.820	0.775	0.805	0.686	6,513,500
2022-01-12	0.720	0.790	0.720	0.770	0.656	5,204,000
2022-01-11	0.720	0.720	0.710	0.710	0.605	1,023,600
2022-01-10	0.715	0.720	0.715	0.720	0.614	1,112,600

← NewerPage 19 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.