Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.615	0.640	0.600	0.610	0.570	599,200
2025-07-02	0.650	0.650	0.620	0.620	0.580	57,900
2025-07-01	0.640	0.650	0.640	0.650	0.608	1,400
2025-06-30	0.650	0.650	0.650	0.650	0.608	3,000
2025-06-26	0.640	0.655	0.640	0.650	0.608	60,900
2025-06-25	0.655	0.655	0.645	0.650	0.608	106,200
2025-06-24	0.690	0.690	0.660	0.660	0.617	196,100
2025-06-23	0.710	0.715	0.690	0.690	0.645	369,800
2025-06-19	0.660	0.705	0.660	0.690	0.645	100,100
2025-06-18	0.675	0.675	0.665	0.665	0.622	38,600
2025-06-17	0.690	0.690	0.665	0.665	0.622	127,500
2025-06-16	0.710	0.720	0.680	0.690	0.645	334,900
2025-06-13	0.660	0.710	0.660	0.685	0.640	32,000
2025-06-12	0.665	0.665	0.655	0.655	0.612	91,400
2025-06-11	0.665	0.665	0.665	0.665	0.622	3,000
2025-06-10	0.650	0.665	0.640	0.665	0.622	136,500
2025-06-09	0.660	0.660	0.655	0.660	0.598	146,300
2025-06-06	0.660	0.660	0.660	0.660	0.598	335,900
2025-06-05	0.660	0.660	0.660	0.660	0.598	96,000
2025-06-04	0.650	0.665	0.650	0.665	0.603	201,700
2025-06-03	0.665	0.665	0.665	0.665	0.603	9,000
2025-05-30	0.670	0.670	0.670	0.670	0.607	200,000
2025-05-29	0.670	0.670	0.670	0.670	0.607	350,000
2025-05-28	0.675	0.675	0.665	0.670	0.607	194,700
2025-05-27	0.665	0.675	0.645	0.675	0.612	93,400
2025-05-26	0.665	0.675	0.655	0.660	0.598	56,700
2025-05-23	0.680	0.680	0.670	0.670	0.607	47,000
2025-05-22	0.675	0.690	0.675	0.680	0.616	6,300
2025-05-21	0.695	0.695	0.695	0.695	0.630	300
2025-05-20	0.675	0.695	0.670	0.685	0.621	20,400
2025-05-19	0.690	0.695	0.675	0.695	0.630	111,700
2025-05-16	0.695	0.695	0.690	0.690	0.625	65,600
2025-05-15	0.700	0.700	0.695	0.700	0.634	43,200
2025-05-14	0.700	0.715	0.700	0.705	0.639	248,700
2025-05-13	0.710	0.715	0.700	0.705	0.639	124,200
2025-05-09	0.700	0.700	0.700	0.700	0.634	6,000
2025-05-07	0.700	0.700	0.700	0.700	0.634	30,700
2025-05-06	0.690	0.695	0.690	0.695	0.630	20,100
2025-05-05	0.700	0.715	0.690	0.710	0.644	56,100
2025-05-02	0.700	0.715	0.700	0.710	0.644	11,300
2025-04-30	0.690	0.710	0.690	0.710	0.644	90,100
2025-04-29	0.700	0.700	0.700	0.700	0.634	25,000
2025-04-28	0.700	0.700	0.700	0.700	0.634	29,300
2025-04-25	0.700	0.700	0.695	0.700	0.634	95,700
2025-04-23	0.685	0.700	0.685	0.700	0.634	3,300
2025-04-21	0.700	0.700	0.700	0.700	0.634	30,500
2025-04-18	0.710	0.710	0.705	0.705	0.639	28,500
2025-04-14	0.710	0.710	0.710	0.710	0.644	28,000
2025-04-11	0.690	0.710	0.690	0.710	0.644	155,500
2025-04-10	0.685	0.690	0.670	0.690	0.625	86,400
2025-04-09	0.665	0.670	0.640	0.650	0.589	76,600
2025-04-08	0.680	0.690	0.670	0.690	0.625	12,900
2025-04-07	0.680	0.710	0.665	0.690	0.625	38,600
2025-04-04	0.710	0.710	0.700	0.710	0.644	47,600
2025-04-03	0.720	0.730	0.700	0.725	0.657	118,800
2025-04-02	0.710	0.760	0.710	0.720	0.653	52,600
2025-03-28	0.710	0.710	0.710	0.710	0.644	15,000
2025-03-27	0.730	0.735	0.730	0.735	0.666	33,000
2025-03-26	0.735	0.735	0.735	0.735	0.666	100
2025-03-25	0.710	0.735	0.700	0.735	0.666	97,400

← NewerPage 6 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.