Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	0.800	0.805	0.800	0.805	0.730	81,900
2024-12-13	0.810	0.810	0.800	0.805	0.730	229,600
2024-12-12	0.810	0.815	0.810	0.810	0.734	189,900
2024-12-11	0.810	0.815	0.810	0.810	0.734	47,500
2024-12-10	0.815	0.820	0.810	0.815	0.739	99,300
2024-12-09	0.820	0.820	0.815	0.820	0.743	180,200
2024-12-06	0.825	0.825	0.820	0.825	0.748	40,000
2024-12-05	0.825	0.825	0.825	0.825	0.748	53,800
2024-12-04	0.830	0.830	0.820	0.825	0.748	142,000
2024-12-03	0.825	0.825	0.815	0.820	0.743	86,200
2024-12-02	0.835	0.835	0.820	0.820	0.743	139,900
2024-11-29	0.820	0.840	0.810	0.835	0.757	374,300
2024-11-28	0.820	0.825	0.815	0.820	0.743	71,600
2024-11-27	0.820	0.830	0.820	0.825	0.748	141,800
2024-11-26	0.815	0.840	0.815	0.840	0.761	721,200
2024-11-25	0.830	0.835	0.810	0.820	0.743	328,400
2024-11-22	0.825	0.830	0.820	0.825	0.748	148,300
2024-11-21	0.840	0.840	0.820	0.820	0.743	194,100
2024-11-20	0.840	0.840	0.820	0.840	0.761	226,600
2024-11-19	0.810	0.840	0.810	0.840	0.761	181,900
2024-11-18	0.815	0.840	0.810	0.810	0.734	141,800
2024-11-15	0.840	0.840	0.820	0.825	0.748	210,400
2024-11-14	0.820	0.840	0.810	0.840	0.761	336,100
2024-11-13	0.830	0.830	0.815	0.830	0.752	259,400
2024-11-12	0.830	0.830	0.820	0.830	0.752	5,400
2024-11-11	0.805	0.830	0.800	0.830	0.752	376,800
2024-11-08	0.810	0.825	0.810	0.820	0.743	27,700
2024-11-07	0.815	0.830	0.800	0.830	0.752	393,400
2024-11-06	0.825	0.825	0.815	0.825	0.748	456,400
2024-11-05	0.820	0.830	0.815	0.825	0.748	434,200
2024-11-04	0.805	0.810	0.800	0.805	0.730	77,900
2024-11-01	0.820	0.825	0.810	0.815	0.739	35,100
2024-10-30	0.795	0.820	0.795	0.820	0.743	476,300
2024-10-29	0.800	0.805	0.795	0.795	0.721	123,800
2024-10-28	0.805	0.810	0.790	0.810	0.734	479,800
2024-10-25	0.815	0.815	0.805	0.815	0.739	61,800
2024-10-24	0.810	0.815	0.805	0.815	0.739	18,800
2024-10-23	0.815	0.815	0.810	0.810	0.734	92,000
2024-10-22	0.805	0.815	0.805	0.815	0.739	446,900
2024-10-21	0.805	0.810	0.795	0.805	0.730	342,400
2024-10-18	0.810	0.820	0.800	0.805	0.730	293,500
2024-10-17	0.820	0.820	0.800	0.810	0.734	596,600
2024-10-16	0.850	0.850	0.805	0.825	0.748	502,400
2024-10-15	0.845	0.845	0.825	0.835	0.757	359,800
2024-10-14	0.845	0.860	0.840	0.855	0.775	795,400
2024-10-11	0.830	0.845	0.830	0.845	0.766	206,800
2024-10-10	0.840	0.840	0.830	0.830	0.752	250,000
2024-10-09	0.830	0.850	0.820	0.850	0.770	423,900
2024-10-08	0.860	0.870	0.840	0.850	0.770	418,500
2024-10-07	0.875	0.880	0.855	0.870	0.789	443,000
2024-10-04	0.840	0.885	0.840	0.870	0.789	2,039,000
2024-10-03	0.840	0.840	0.835	0.840	0.761	78,500
2024-10-02	0.835	0.850	0.825	0.845	0.766	407,600
2024-10-01	0.785	0.835	0.780	0.835	0.757	275,600
2024-09-30	0.820	0.820	0.800	0.820	0.743	177,700
2024-09-27	0.815	0.815	0.800	0.800	0.725	184,700
2024-09-26	0.825	0.825	0.810	0.815	0.739	42,600
2024-09-25	0.835	0.840	0.815	0.825	0.748	195,900
2024-09-24	0.830	0.830	0.830	0.830	0.752	20,600
2024-09-23	0.850	0.855	0.830	0.830	0.752	329,000

← NewerPage 8 of 20 · 1,195 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.