Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.540	0.540	0.540	0.540	0.528	27,000
2026-01-27	0.540	0.545	0.535	0.545	0.533	52,400
2026-01-26	0.550	0.550	0.545	0.550	0.538	69,800
2026-01-23	0.550	0.550	0.550	0.550	0.538	9,200
2026-01-22	0.550	0.550	0.550	0.550	0.538	26,600
2026-01-21	0.560	0.565	0.560	0.565	0.552	10,500
2026-01-19	0.560	0.565	0.555	0.565	0.552	114,700
2026-01-16	0.565	0.565	0.560	0.565	0.552	18,700
2026-01-15	0.555	0.570	0.555	0.570	0.557	4,400
2026-01-14	0.575	0.575	0.560	0.570	0.557	15,000
2026-01-12	0.550	0.575	0.550	0.575	0.562	17,300
2026-01-09	0.575	0.575	0.550	0.575	0.562	4,100
2026-01-08	0.550	0.575	0.550	0.575	0.562	10,300
2026-01-07	0.580	0.580	0.580	0.580	0.567	200
2026-01-06	0.550	0.580	0.550	0.580	0.567	3,300
2026-01-05	0.550	0.550	0.550	0.550	0.538	21,900
2025-12-31	0.555	0.575	0.555	0.575	0.562	2,000
2025-12-30	0.575	0.575	0.550	0.555	0.543	69,800
2025-12-29	0.560	0.560	0.550	0.555	0.543	28,700
2025-12-26	0.560	0.575	0.555	0.575	0.562	188,600
2025-12-24	0.560	0.575	0.560	0.575	0.562	200,500
2025-12-23	0.575	0.575	0.575	0.575	0.562	400
2025-12-22	0.540	0.560	0.540	0.560	0.548	86,500
2025-12-17	0.555	0.560	0.555	0.560	0.548	29,400
2025-12-16	0.560	0.560	0.555	0.555	0.543	1,700
2025-12-11	0.545	0.560	0.545	0.560	0.548	15,000
2025-12-10	0.565	0.565	0.540	0.560	0.548	22,800
2025-12-09	0.565	0.565	0.540	0.565	0.552	8,700
2025-12-08	0.540	0.565	0.535	0.565	0.552	30,000
2025-12-05	0.550	0.560	0.550	0.560	0.548	49,500
2025-12-04	0.540	0.550	0.520	0.540	0.528	85,400
2025-12-03	0.580	0.580	0.540	0.555	0.543	63,200
2025-12-02	0.575	0.585	0.570	0.580	0.542	65,900
2025-12-01	0.595	0.595	0.570	0.575	0.537	185,600
2025-11-28	0.550	0.580	0.550	0.580	0.542	64,300
2025-11-27	0.550	0.565	0.545	0.560	0.523	19,900
2025-11-26	0.585	0.585	0.550	0.560	0.523	120,100
2025-11-25	0.580	0.585	0.560	0.585	0.547	328,300
2025-11-24	0.560	0.560	0.540	0.560	0.523	104,500
2025-11-21	0.570	0.570	0.560	0.560	0.523	221,700
2025-11-20	0.565	0.580	0.565	0.580	0.542	19,500
2025-11-19	0.570	0.585	0.570	0.570	0.533	113,100
2025-11-13	0.550	0.585	0.550	0.580	0.542	8,200
2025-11-12	0.585	0.585	0.585	0.585	0.547	200
2025-11-07	0.575	0.585	0.570	0.585	0.547	2,200
2025-11-04	0.570	0.585	0.560	0.585	0.547	226,500
2025-11-03	0.570	0.575	0.565	0.575	0.537	10,500
2025-10-31	0.565	0.565	0.560	0.560	0.523	41,800
2025-10-30	0.570	0.580	0.570	0.580	0.542	13,500
2025-10-28	0.590	0.590	0.590	0.590	0.551	500
2025-10-27	0.575	0.580	0.570	0.580	0.542	10,900
2025-10-24	0.585	0.585	0.575	0.580	0.542	36,000
2025-10-22	0.595	0.595	0.575	0.595	0.556	10,300
2025-10-21	0.580	0.595	0.580	0.595	0.556	7,200

← NewerPage 4 of 4 · 234 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.