Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-25	0.710	0.735	0.700	0.735	0.666	97,400
2025-03-24	0.720	0.720	0.710	0.710	0.644	29,800
2025-03-21	0.715	0.720	0.715	0.720	0.653	15,100
2025-03-20	0.730	0.730	0.720	0.720	0.653	20,500
2025-03-19	0.735	0.735	0.720	0.720	0.653	2,100
2025-03-17	0.730	0.735	0.710	0.735	0.666	89,100
2025-03-14	0.720	0.730	0.715	0.730	0.662	46,100
2025-03-12	0.655	0.720	0.650	0.720	0.653	122,500
2025-03-11	0.715	0.715	0.675	0.700	0.634	114,200
2025-03-10	0.740	0.740	0.715	0.715	0.648	1,400
2025-03-07	0.720	0.720	0.700	0.705	0.639	27,700
2025-03-06	0.715	0.745	0.710	0.720	0.653	85,500
2025-03-04	0.730	0.745	0.700	0.745	0.675	188,700
2025-03-03	0.730	0.745	0.715	0.745	0.675	20,400
2025-02-28	0.740	0.760	0.735	0.760	0.689	77,500
2025-02-27	0.760	0.765	0.760	0.765	0.693	155,500
2025-02-26	0.730	0.765	0.715	0.760	0.689	605,400
2025-02-25	0.750	0.775	0.750	0.775	0.702	4,200
2025-02-24	0.760	0.785	0.750	0.785	0.711	79,500
2025-02-21	0.795	0.795	0.765	0.795	0.721	9,500
2025-02-20	0.765	0.800	0.760	0.800	0.725	9,000
2025-02-19	0.785	0.785	0.760	0.760	0.689	147,600
2025-02-18	0.785	0.785	0.785	0.785	0.711	10,000
2025-02-14	0.815	0.815	0.785	0.800	0.725	84,300
2025-02-13	0.800	0.815	0.800	0.815	0.739	25,800
2025-02-12	0.795	0.805	0.795	0.805	0.730	1,500
2025-02-10	0.795	0.805	0.795	0.805	0.730	44,900
2025-02-07	0.810	0.810	0.810	0.810	0.734	48,500
2025-02-06	0.805	0.810	0.800	0.810	0.734	99,200
2025-02-05	0.780	0.810	0.780	0.805	0.730	36,000
2025-02-03	0.770	0.785	0.760	0.785	0.711	314,600
2025-01-31	0.775	0.775	0.765	0.770	0.698	125,700
2025-01-28	0.785	0.785	0.775	0.775	0.702	57,000
2025-01-27	0.790	0.790	0.785	0.785	0.711	59,500
2025-01-24	0.785	0.790	0.785	0.790	0.716	600
2025-01-23	0.790	0.790	0.790	0.790	0.716	7,000
2025-01-22	0.805	0.805	0.805	0.805	0.730	47,000
2025-01-21	0.800	0.810	0.795	0.810	0.734	29,200
2025-01-20	0.795	0.800	0.795	0.800	0.725	35,300
2025-01-17	0.785	0.795	0.785	0.795	0.721	5,600
2025-01-16	0.790	0.800	0.785	0.795	0.721	91,900
2025-01-15	0.790	0.790	0.780	0.785	0.711	25,500
2025-01-14	0.805	0.810	0.805	0.805	0.730	16,400
2025-01-13	0.800	0.805	0.795	0.805	0.730	80,200
2025-01-10	0.790	0.800	0.790	0.800	0.725	32,600
2025-01-09	0.805	0.810	0.795	0.800	0.725	52,500
2025-01-08	0.815	0.815	0.810	0.810	0.734	58,700
2025-01-07	0.825	0.825	0.815	0.815	0.739	94,500
2025-01-06	0.805	0.820	0.805	0.815	0.739	109,400
2025-01-03	0.800	0.815	0.800	0.815	0.739	179,000
2025-01-02	0.810	0.810	0.790	0.795	0.721	68,500
2024-12-31	0.810	0.810	0.800	0.810	0.734	94,600
2024-12-30	0.790	0.810	0.785	0.810	0.734	92,100
2024-12-27	0.790	0.790	0.785	0.790	0.716	68,400
2024-12-26	0.780	0.790	0.780	0.790	0.716	131,100
2024-12-24	0.785	0.785	0.780	0.785	0.711	89,300
2024-12-23	0.780	0.785	0.775	0.785	0.711	169,500
2024-12-20	0.785	0.790	0.775	0.780	0.707	133,600
2024-12-19	0.790	0.800	0.790	0.790	0.716	203,800
2024-12-18	0.800	0.800	0.800	0.800	0.725	10,000

← NewerPage 7 of 20 · 1,199 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.