Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	0.575	0.580	0.575	0.580	0.542	16,500
2025-10-07	0.580	0.580	0.555	0.580	0.542	55,300
2025-10-06	0.580	0.585	0.575	0.585	0.547	27,000
2025-10-03	0.590	0.590	0.580	0.585	0.547	31,500
2025-10-02	0.585	0.590	0.580	0.580	0.542	38,700
2025-10-01	0.585	0.595	0.585	0.595	0.556	9,500
2025-09-30	0.600	0.600	0.595	0.595	0.556	15,700
2025-09-29	0.595	0.600	0.595	0.595	0.556	48,500
2025-09-26	0.580	0.595	0.580	0.595	0.556	63,800
2025-09-25	0.565	0.580	0.565	0.580	0.542	42,700
2025-09-24	0.580	0.580	0.565	0.575	0.537	5,600
2025-09-23	0.565	0.580	0.565	0.580	0.542	6,500
2025-09-22	0.570	0.580	0.570	0.580	0.542	2,200
2025-09-19	0.560	0.580	0.560	0.580	0.542	65,100
2025-09-18	0.570	0.570	0.565	0.570	0.533	11,100
2025-09-17	0.565	0.570	0.565	0.570	0.533	12,900
2025-09-12	0.570	0.570	0.530	0.565	0.528	244,900
2025-09-11	0.560	0.560	0.560	0.560	0.523	70,000
2025-09-10	0.570	0.580	0.560	0.580	0.542	7,500
2025-09-09	0.560	0.580	0.560	0.580	0.542	22,700
2025-09-08	0.575	0.575	0.555	0.575	0.537	18,000
2025-09-04	0.560	0.560	0.560	0.560	0.523	95,000
2025-09-03	0.560	0.565	0.560	0.560	0.523	121,800
2025-09-02	0.575	0.575	0.560	0.560	0.523	40,300
2025-08-29	0.585	0.585	0.565	0.565	0.528	78,700
2025-08-28	0.580	0.580	0.570	0.580	0.542	6,200
2025-08-27	0.565	0.580	0.565	0.565	0.528	50,100
2025-08-26	0.595	0.595	0.590	0.590	0.551	35,500
2025-08-25	0.560	0.580	0.560	0.560	0.523	20,400
2025-08-22	0.580	0.580	0.580	0.580	0.542	19,900
2025-08-21	0.570	0.580	0.560	0.580	0.542	84,700
2025-08-20	0.570	0.570	0.560	0.570	0.533	40,100
2025-08-19	0.575	0.575	0.560	0.575	0.537	17,200
2025-08-18	0.570	0.575	0.570	0.575	0.537	13,300
2025-08-15	0.580	0.580	0.580	0.580	0.542	50,000
2025-08-14	0.580	0.580	0.575	0.580	0.542	15,800
2025-08-13	0.570	0.580	0.570	0.580	0.542	104,100
2025-08-12	0.565	0.580	0.565	0.580	0.542	59,400
2025-08-11	0.580	0.580	0.565	0.580	0.542	15,900
2025-08-08	0.580	0.595	0.570	0.590	0.551	34,000
2025-08-07	0.595	0.595	0.580	0.595	0.556	10,500
2025-08-06	0.580	0.595	0.580	0.580	0.542	11,300
2025-08-05	0.580	0.585	0.575	0.585	0.547	264,800
2025-08-04	0.580	0.600	0.580	0.600	0.561	4,200
2025-08-01	0.585	0.625	0.580	0.605	0.565	32,300
2025-07-31	0.600	0.610	0.585	0.610	0.570	85,700
2025-07-30	0.610	0.610	0.590	0.605	0.565	18,600
2025-07-24	0.605	0.615	0.590	0.615	0.575	16,200
2025-07-22	0.605	0.605	0.605	0.605	0.565	2,200
2025-07-21	0.590	0.600	0.590	0.590	0.551	93,400
2025-07-18	0.615	0.615	0.600	0.600	0.561	5,400
2025-07-17	0.615	0.615	0.615	0.615	0.575	200
2025-07-16	0.585	0.605	0.585	0.595	0.556	128,600
2025-07-15	0.595	0.600	0.580	0.590	0.551	111,700
2025-07-11	0.625	0.625	0.625	0.625	0.584	30,000
2025-07-10	0.605	0.625	0.605	0.625	0.584	24,900
2025-07-09	0.605	0.625	0.605	0.605	0.565	27,100
2025-07-08	0.635	0.635	0.610	0.630	0.589	28,700
2025-07-07	0.640	0.640	0.605	0.635	0.594	30,600
2025-07-04	0.610	0.645	0.610	0.645	0.603	63,300

← NewerPage 5 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.