Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.415	0.415	0.415	0.415	0.415	3,000
2026-07-27	0.425	0.425	0.410	0.415	0.415	130,100
2026-07-24	0.425	0.425	0.425	0.425	0.425	104,200
2026-07-23	0.420	0.420	0.410	0.415	0.415	176,100
2026-07-22	0.415	0.420	0.415	0.420	0.420	203,200
2026-07-21	0.420	0.420	0.415	0.415	0.415	26,800
2026-07-20	0.420	0.425	0.420	0.425	0.425	73,900
2026-07-17	0.430	0.430	0.425	0.425	0.425	36,000
2026-07-16	0.420	0.430	0.420	0.430	0.430	1,008,100
2026-07-15	0.405	0.420	0.405	0.415	0.415	2,051,800
2026-07-14	0.410	0.415	0.400	0.405	0.405	400,600
2026-07-13	0.405	0.410	0.405	0.410	0.410	23,500
2026-07-10	0.405	0.405	0.400	0.400	0.400	45,000
2026-07-09	0.415	0.415	0.405	0.405	0.405	88,100
2026-07-08	0.410	0.415	0.405	0.415	0.415	126,200
2026-07-07	0.410	0.415	0.400	0.415	0.415	162,000
2026-07-06	0.415	0.415	0.415	0.415	0.415	693,500
2026-07-03	0.415	0.415	0.400	0.410	0.410	146,000
2026-07-02	0.405	0.410	0.395	0.410	0.410	111,500
2026-07-01	0.390	0.410	0.390	0.410	0.410	164,900
2026-06-30	0.395	0.400	0.390	0.390	0.390	148,300
2026-06-29	0.405	0.405	0.390	0.395	0.395	255,700
2026-06-26	0.415	0.415	0.410	0.410	0.410	22,100
2026-06-25	0.420	0.420	0.410	0.420	0.420	64,600
2026-06-24	0.415	0.420	0.415	0.420	0.420	15,000
2026-06-23	0.420	0.420	0.415	0.420	0.420	47,400
2026-06-22	0.435	0.435	0.410	0.410	0.410	188,000
2026-06-19	0.400	0.435	0.395	0.435	0.435	233,000
2026-06-18	0.435	0.435	0.435	0.435	0.435	100
2026-06-17	0.440	0.440	0.440	0.440	0.440	0
2026-06-16	0.400	0.440	0.390	0.440	0.440	298,500
2026-06-15	0.400	0.410	0.395	0.395	0.395	421,700
2026-06-12	0.405	0.430	0.405	0.430	0.430	10,500
2026-06-11	0.405	0.405	0.400	0.400	0.400	9,400
2026-06-10	0.400	0.420	0.400	0.420	0.420	149,000
2026-06-09	0.425	0.430	0.415	0.415	0.415	130,400
2026-06-08	0.430	0.435	0.425	0.435	0.435	102,800
2026-06-05	0.445	0.455	0.445	0.450	0.440	580,500
2026-06-04	0.440	0.450	0.440	0.445	0.435	81,400
2026-06-03	0.445	0.450	0.435	0.445	0.435	428,200
2026-05-29	0.455	0.455	0.445	0.445	0.435	93,300
2026-05-28	0.455	0.460	0.450	0.460	0.450	711,500
2026-05-26	0.460	0.465	0.450	0.455	0.445	1,629,200
2026-05-25	0.460	0.470	0.455	0.460	0.450	1,081,200
2026-05-22	0.455	0.465	0.445	0.460	0.450	2,615,900
2026-05-21	0.435	0.455	0.435	0.445	0.435	5,443,500
2026-05-20	0.455	0.455	0.435	0.440	0.430	1,658,300
2026-05-19	0.460	0.470	0.450	0.460	0.450	1,436,100
2026-05-18	0.445	0.460	0.440	0.460	0.450	527,100
2026-05-15	0.440	0.440	0.440	0.440	0.430	112,300
2026-05-14	0.435	0.440	0.435	0.440	0.430	86,900
2026-05-13	0.440	0.450	0.430	0.435	0.425	311,900
2026-05-12	0.445	0.445	0.430	0.440	0.430	149,400
2026-05-11	0.445	0.445	0.440	0.445	0.435	40,900
2026-05-08	0.435	0.445	0.435	0.445	0.435	183,500
2026-05-07	0.440	0.450	0.440	0.440	0.430	49,600
2026-05-06	0.455	0.455	0.445	0.445	0.435	60,700
2026-05-05	0.455	0.460	0.450	0.455	0.445	86,100
2026-05-04	0.455	0.455	0.455	0.455	0.445	292,500
2026-04-30	0.465	0.465	0.455	0.455	0.445	180,200

← NewerPage 2 of 3 · 128 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.