Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.455	0.465	0.450	0.465	0.455	243,400
2026-04-28	0.460	0.465	0.455	0.460	0.450	90,000
2026-04-27	0.450	0.460	0.450	0.460	0.450	96,500
2026-04-24	0.465	0.465	0.455	0.460	0.450	216,600
2026-04-23	0.455	0.460	0.450	0.460	0.450	360,000
2026-04-22	0.440	0.460	0.440	0.460	0.450	285,700
2026-04-21	0.435	0.440	0.425	0.435	0.425	163,400
2026-04-20	0.450	0.450	0.415	0.435	0.425	367,800
2026-04-17	0.450	0.455	0.440	0.445	0.435	164,500
2026-04-16	0.455	0.460	0.440	0.440	0.430	161,500
2026-04-15	0.435	0.455	0.435	0.455	0.445	162,200
2026-04-14	0.430	0.450	0.430	0.450	0.440	491,700
2026-04-13	0.415	0.450	0.415	0.450	0.440	342,100
2026-04-10	0.410	0.420	0.405	0.405	0.396	195,700
2026-04-09	0.410	0.410	0.400	0.410	0.401	87,800
2026-04-08	0.400	0.405	0.395	0.400	0.391	407,200
2026-04-07	0.410	0.425	0.405	0.410	0.401	408,100
2026-04-06	0.420	0.420	0.400	0.400	0.391	301,200
2026-04-03	0.420	0.425	0.410	0.420	0.411	442,000
2026-04-02	0.425	0.440	0.415	0.430	0.420	682,400
2026-04-01	0.430	0.440	0.420	0.420	0.411	193,600
2026-03-31	0.455	0.460	0.435	0.435	0.425	253,500
2026-03-30	0.440	0.465	0.440	0.455	0.445	632,000
2026-03-27	0.435	0.435	0.410	0.435	0.425	605,800
2026-03-26	0.445	0.450	0.340	0.435	0.425	1,370,400
2026-03-25	0.460	0.460	0.440	0.440	0.430	673,000
2026-03-24	0.475	0.480	0.465	0.470	0.460	1,299,000
2026-03-19	0.500	0.505	0.485	0.485	0.474	1,514,900
2026-03-18	0.500	0.500	0.480	0.490	0.479	1,728,500
2026-03-17	0.515	0.515	0.500	0.505	0.494	1,526,800
2026-03-16	0.520	0.525	0.515	0.515	0.504	861,200
2026-03-13	0.520	0.525	0.515	0.520	0.508	857,600
2026-03-12	0.525	0.540	0.510	0.510	0.499	2,298,300
2026-03-11	0.505	0.515	0.505	0.510	0.499	1,125,600
2026-03-10	0.520	0.525	0.500	0.510	0.499	1,659,600
2026-03-09	0.550	0.580	0.490	0.535	0.523	7,584,600
2026-03-06	0.515	0.530	0.510	0.525	0.513	1,754,600
2026-03-05	0.520	0.530	0.510	0.515	0.504	1,631,900
2026-03-04	0.535	0.560	0.515	0.520	0.508	4,179,800
2026-03-03	0.510	0.550	0.500	0.540	0.528	5,843,300
2026-03-02	0.530	0.535	0.505	0.510	0.499	3,240,400
2026-02-27	0.510	0.510	0.510	0.510	0.499	200
2026-02-26	0.510	0.515	0.495	0.510	0.499	115,000
2026-02-25	0.520	0.530	0.515	0.515	0.504	252,200
2026-02-24	0.525	0.525	0.515	0.515	0.504	39,500
2026-02-23	0.530	0.530	0.515	0.515	0.504	283,000
2026-02-20	0.535	0.535	0.515	0.525	0.513	22,100
2026-02-19	0.510	0.535	0.510	0.530	0.518	66,300
2026-02-16	0.505	0.510	0.495	0.510	0.499	226,500
2026-02-13	0.505	0.505	0.500	0.500	0.489	20,000
2026-02-12	0.515	0.515	0.505	0.505	0.494	52,100
2026-02-11	0.500	0.520	0.500	0.520	0.508	114,300
2026-02-10	0.510	0.510	0.490	0.500	0.489	146,000
2026-02-09	0.520	0.520	0.500	0.520	0.508	105,400
2026-02-06	0.520	0.520	0.500	0.520	0.508	32,100
2026-02-05	0.505	0.520	0.500	0.520	0.508	114,800
2026-02-04	0.530	0.530	0.500	0.505	0.494	152,800
2026-02-03	0.530	0.540	0.505	0.540	0.528	68,000
2026-01-30	0.545	0.555	0.535	0.540	0.528	59,100
2026-01-29	0.535	0.540	0.525	0.540	0.528	14,000

← NewerPage 3 of 20 · 1,198 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.