Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	0.840	0.850	0.825	0.850	0.770	480,900
2024-09-19	0.840	0.850	0.810	0.850	0.770	406,300
2024-09-18	0.800	0.840	0.800	0.820	0.743	284,000
2024-09-17	0.845	0.845	0.830	0.835	0.757	31,300
2024-09-13	0.815	0.845	0.810	0.845	0.766	374,500
2024-09-12	0.780	0.805	0.780	0.805	0.730	353,500
2024-09-11	0.800	0.800	0.770	0.775	0.702	816,200
2024-09-10	0.800	0.805	0.790	0.805	0.730	212,600
2024-09-09	0.815	0.815	0.790	0.800	0.725	470,700
2024-09-06	0.820	0.835	0.815	0.820	0.743	149,100
2024-09-05	0.865	0.865	0.815	0.835	0.743	1,023,700
2024-09-04	0.890	0.890	0.870	0.870	0.774	220,200
2024-09-03	0.900	0.900	0.885	0.895	0.797	333,000
2024-09-02	0.915	0.915	0.890	0.910	0.810	228,000
2024-08-30	0.885	0.915	0.880	0.915	0.814	458,100
2024-08-29	0.920	0.920	0.880	0.885	0.788	466,300
2024-08-28	0.920	0.925	0.915	0.920	0.819	868,100
2024-08-27	0.915	0.945	0.910	0.920	0.819	1,973,500
2024-08-26	0.900	0.915	0.900	0.905	0.806	1,704,900
2024-08-23	0.895	0.900	0.855	0.890	0.792	2,131,600
2024-08-22	0.885	0.890	0.880	0.885	0.788	250,800
2024-08-21	0.880	0.885	0.875	0.880	0.783	322,100
2024-08-20	0.865	0.895	0.865	0.880	0.783	261,600
2024-08-19	0.885	0.890	0.875	0.880	0.783	433,400
2024-08-16	0.890	0.900	0.880	0.890	0.792	248,700
2024-08-15	0.885	0.890	0.860	0.885	0.788	264,400
2024-08-14	0.885	0.895	0.880	0.890	0.792	219,200
2024-08-13	0.895	0.920	0.880	0.890	0.792	350,200
2024-08-12	0.890	0.900	0.880	0.885	0.788	276,100
2024-08-09	0.885	0.890	0.880	0.885	0.788	575,800
2024-08-08	0.890	0.890	0.865	0.870	0.774	396,600
2024-08-07	0.880	0.900	0.860	0.900	0.801	268,500
2024-08-06	0.860	0.875	0.810	0.875	0.779	833,000
2024-08-05	0.910	0.915	0.810	0.860	0.765	2,441,000
2024-08-02	0.965	0.965	0.925	0.955	0.850	654,500
2024-08-01	0.950	0.970	0.945	0.970	0.863	251,500
2024-07-31	0.955	0.955	0.940	0.950	0.846	413,300
2024-07-30	0.975	0.975	0.955	0.960	0.854	281,700
2024-07-29	0.985	0.985	0.955	0.980	0.872	194,900
2024-07-26	0.990	0.990	0.960	0.980	0.872	170,800
2024-07-25	0.980	0.985	0.970	0.980	0.872	179,900
2024-07-24	0.980	0.985	0.980	0.985	0.877	120,900
2024-07-23	0.975	0.995	0.975	0.995	0.886	287,000
2024-07-22	0.970	0.975	0.940	0.975	0.868	1,074,800
2024-07-19	0.975	0.985	0.965	0.970	0.863	444,600
2024-07-18	0.975	0.980	0.965	0.975	0.868	313,700
2024-07-17	0.990	0.995	0.965	0.975	0.868	883,500
2024-07-16	1.010	1.020	0.985	0.990	0.881	1,048,100
2024-07-15	1.030	1.040	1.000	1.010	0.899	839,400
2024-07-12	1.000	1.060	1.000	1.020	0.908	936,900
2024-07-11	0.985	1.030	0.985	1.020	0.908	1,567,600
2024-07-10	0.975	0.990	0.970	0.985	0.877	872,500
2024-07-09	0.980	0.995	0.970	0.975	0.868	473,200
2024-07-05	0.960	0.985	0.960	0.980	0.872	1,820,800
2024-07-04	0.965	0.965	0.950	0.955	0.850	290,800
2024-07-03	0.940	0.955	0.935	0.955	0.850	867,500
2024-07-02	0.930	0.940	0.930	0.930	0.828	535,000
2024-07-01	0.925	0.935	0.920	0.925	0.823	362,600
2024-06-28	0.925	0.930	0.920	0.925	0.823	178,100
2024-06-27	0.925	0.925	0.925	0.925	0.823	188,300

← NewerPage 9 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.