Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.705	0.725	0.705	0.715	0.609	886,200
2022-01-06	0.715	0.715	0.690	0.700	0.597	620,800
2022-01-05	0.700	0.725	0.700	0.710	0.605	1,586,300
2022-01-04	0.690	0.700	0.690	0.700	0.597	779,200
2022-01-03	0.675	0.685	0.675	0.685	0.584	396,100
2021-12-31	0.680	0.685	0.675	0.675	0.575	436,000
2021-12-30	0.695	0.695	0.680	0.680	0.580	362,300
2021-12-29	0.680	0.700	0.680	0.695	0.592	1,292,100
2021-12-28	0.670	0.690	0.670	0.680	0.580	424,400
2021-12-27	0.650	0.685	0.650	0.665	0.567	1,092,500
2021-12-24	0.650	0.650	0.640	0.650	0.554	327,000
2021-12-23	0.635	0.650	0.635	0.640	0.545	443,100
2021-12-22	0.635	0.635	0.630	0.630	0.537	345,800
2021-12-21	0.640	0.640	0.625	0.625	0.533	317,900
2021-12-20	0.675	0.675	0.625	0.625	0.533	907,700
2021-12-17	0.665	0.680	0.660	0.665	0.567	1,025,400
2021-12-16	0.650	0.665	0.650	0.665	0.567	999,900
2021-12-15	0.620	0.650	0.620	0.640	0.545	1,560,300
2021-12-14	0.605	0.610	0.600	0.605	0.516	550,800
2021-12-13	0.600	0.605	0.600	0.605	0.516	57,100
2021-12-10	0.600	0.600	0.590	0.595	0.507	229,200
2021-12-09	0.600	0.620	0.600	0.600	0.511	322,900
2021-12-08	0.600	0.610	0.595	0.600	0.511	185,300
2021-12-07	0.590	0.595	0.580	0.590	0.503	275,700
2021-12-06	0.560	0.575	0.560	0.575	0.490	290,600
2021-12-02	0.575	0.575	0.555	0.560	0.477	439,700
2021-12-01	0.585	0.585	0.570	0.575	0.490	206,700
2021-11-30	0.580	0.590	0.575	0.575	0.490	266,500
2021-11-29	0.565	0.590	0.550	0.585	0.499	805,300
2021-11-26	0.615	0.615	0.570	0.580	0.494	1,104,500
2021-11-25	0.620	0.620	0.615	0.615	0.524	182,700
2021-11-24	0.630	0.640	0.625	0.625	0.533	591,700
2021-11-23	0.620	0.625	0.610	0.620	0.528	427,000
2021-11-22	0.635	0.635	0.620	0.630	0.537	353,000
2021-11-19	0.625	0.645	0.625	0.645	0.550	376,500
2021-11-18	0.645	0.645	0.615	0.625	0.533	832,100
2021-11-17	0.670	0.670	0.650	0.655	0.558	612,400
2021-11-16	0.660	0.670	0.655	0.665	0.567	419,700
2021-11-15	0.675	0.675	0.655	0.665	0.567	354,000
2021-11-12	0.680	0.685	0.655	0.675	0.575	485,600
2021-11-11	0.675	0.690	0.675	0.680	0.580	239,000
2021-11-10	0.685	0.695	0.685	0.695	0.592	681,800
2021-11-09	0.690	0.690	0.675	0.675	0.575	389,000
2021-11-08	0.675	0.690	0.675	0.690	0.588	1,350,700
2021-11-05	0.685	0.690	0.660	0.675	0.575	1,507,800
2021-11-03	0.735	0.750	0.700	0.705	0.601	1,498,500
2021-11-02	0.770	0.795	0.770	0.795	0.635	2,540,700
2021-11-01	0.775	0.785	0.765	0.770	0.615	1,421,500
2021-10-29	0.760	0.785	0.760	0.780	0.623	591,300
2021-10-28	0.770	0.770	0.755	0.760	0.607	2,026,400
2021-10-27	0.780	0.790	0.775	0.785	0.627	1,029,800
2021-10-26	0.795	0.795	0.775	0.775	0.619	1,416,600
2021-10-25	0.795	0.805	0.785	0.790	0.631	2,104,900
2021-10-22	0.790	0.795	0.770	0.795	0.635	2,668,600
2021-10-21	0.795	0.810	0.780	0.790	0.631	6,232,100

← NewerPage 20 of 20 · 1,195 trading days

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.