Carimin Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.385	0.390	0.385	0.390	0.390	154,100
2026-10-16	0.380	0.385	0.380	0.385	0.385	14,000
2026-10-15	0.385	0.385	0.385	0.385	0.385	45,000
2026-10-14	0.385	0.385	0.380	0.385	0.385	145,300
2026-10-13	0.385	0.390	0.385	0.390	0.390	36,600
2026-10-12	0.390	0.390	0.390	0.390	0.390	20,000
2026-10-09	0.390	0.390	0.390	0.390	0.390	1,000
2026-10-08	0.385	0.390	0.380	0.390	0.390	248,800
2026-10-07	0.390	0.390	0.385	0.385	0.385	70,600
2026-10-06	0.390	0.395	0.390	0.390	0.390	33,500
2026-10-05	0.395	0.395	0.390	0.390	0.390	190,100
2026-10-02	0.390	0.390	0.390	0.390	0.390	104,500
2026-10-01	0.390	0.395	0.390	0.395	0.395	52,200
2026-09-30	0.395	0.395	0.395	0.395	0.395	25,000
2026-09-29	0.395	0.395	0.395	0.395	0.395	44,400
2026-09-28	0.400	0.400	0.400	0.400	0.400	48,400
2026-09-25	0.405	0.410	0.405	0.405	0.405	14,400
2026-09-24	0.400	0.405	0.400	0.405	0.405	14,400
2026-09-23	0.395	0.395	0.390	0.390	0.390	253,000
2026-09-22	0.390	0.400	0.390	0.395	0.395	34,300
2026-09-21	0.395	0.395	0.395	0.395	0.395	189,000
2026-09-18	0.390	0.395	0.390	0.395	0.395	110,000
2026-09-17	0.395	0.395	0.395	0.395	0.395	82,300
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.400	0.400	0.400	0.400	40,800
2026-09-14	0.410	0.415	0.400	0.400	0.400	84,000
2026-09-11	0.400	0.405	0.400	0.405	0.405	25,000
2026-09-10	0.395	0.400	0.395	0.400	0.400	45,000
2026-09-09	0.410	0.410	0.400	0.400	0.400	46,900
2026-09-08	0.395	0.405	0.395	0.405	0.405	273,700
2026-09-07	0.395	0.395	0.390	0.390	0.390	136,200
2026-09-04	0.400	0.400	0.395	0.395	0.395	36,200
2026-09-03	0.400	0.400	0.400	0.400	0.400	30,900
2026-09-02	0.410	0.425	0.400	0.400	0.400	372,800
2026-09-01	0.395	0.410	0.395	0.410	0.410	255,300
2026-08-31	0.400	0.400	0.400	0.400	0.400	0
2026-08-28	0.400	0.400	0.400	0.400	0.400	36,800
2026-08-27	0.400	0.420	0.395	0.420	0.420	99,400
2026-08-26	0.395	0.400	0.395	0.400	0.400	12,000
2026-08-25	0.400	0.400	0.400	0.400	0.400	0
2026-08-24	0.405	0.405	0.400	0.400	0.400	53,000
2026-08-21	0.400	0.405	0.400	0.405	0.405	58,100
2026-08-20	0.400	0.405	0.400	0.400	0.400	323,700
2026-08-19	0.405	0.410	0.400	0.405	0.405	95,100
2026-08-18	0.410	0.415	0.410	0.415	0.415	378,000
2026-08-17	0.405	0.410	0.395	0.410	0.410	1,048,700
2026-08-14	0.415	0.420	0.410	0.410	0.410	460,000
2026-08-13	0.410	0.410	0.410	0.410	0.410	217,000
2026-08-12	0.405	0.420	0.400	0.415	0.415	439,900
2026-08-11	0.405	0.405	0.405	0.405	0.405	50,800
2026-08-10	0.405	0.405	0.400	0.400	0.400	147,000
2026-08-07	0.400	0.410	0.400	0.405	0.405	55,400
2026-08-06	0.405	0.405	0.405	0.405	0.405	30,000
2026-08-05	0.420	0.420	0.415	0.415	0.415	6,500
2026-08-04	0.410	0.415	0.410	0.415	0.415	17,300
2026-08-03	0.410	0.410	0.410	0.410	0.410	35,200
2026-07-31	0.410	0.415	0.410	0.415	0.415	10,200
2026-07-30	0.410	0.415	0.410	0.415	0.415	30,900
2026-07-29	0.415	0.425	0.415	0.415	0.415	220,900
2026-07-28	0.415	0.415	0.415	0.415	0.415	3,000

Page 1 of 20 · 1,194 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.