Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	243,400
Apr 28, 2026	0.46	0.47	0.46	0.46	0.46	-	90,000
Apr 27, 2026	0.45	0.46	0.45	0.46	0.46	-	96,500
Apr 24, 2026	0.47	0.47	0.46	0.46	0.46	-	216,600
Apr 23, 2026	0.46	0.46	0.45	0.46	0.46	-	360,000
Apr 22, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	285,700
Apr 21, 2026	0.44	0.44	0.43	0.44	0.44	-	163,400
Apr 20, 2026	0.45	0.45	0.42	0.44	0.44	-2.25%	367,800
Apr 17, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	164,500
Apr 16, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	161,500
Apr 15, 2026	0.44	0.46	0.44	0.46	0.46	1.11%	162,200
Apr 14, 2026	0.43	0.45	0.43	0.45	0.45	-	491,700
Apr 13, 2026	0.42	0.45	0.42	0.45	0.45	11.11%	342,100
Apr 10, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	195,700
Apr 9, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	87,800
Apr 8, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	407,200
Apr 7, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	408,100
Apr 6, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	301,200
Apr 3, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	442,000
Apr 2, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	682,400
Apr 1, 2026	0.43	0.44	0.42	0.42	0.42	-3.45%	193,600
Mar 31, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	253,500
Mar 30, 2026	0.44	0.47	0.44	0.46	0.46	4.60%	632,000
Mar 27, 2026	0.44	0.44	0.41	0.44	0.44	-	605,800
Mar 26, 2026	0.45	0.45	0.34	0.44	0.44	-1.14%	1,370,400
Mar 25, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	673,000
Mar 24, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	1,299,000
Mar 19, 2026	0.50	0.51	0.49	0.49	0.49	-1.02%	1,514,900
Mar 18, 2026	0.50	0.50	0.48	0.49	0.49	-2.97%	1,728,500
Mar 17, 2026	0.52	0.52	0.50	0.51	0.51	-1.94%	1,526,800
Mar 16, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	861,200
Mar 13, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	857,600
Mar 12, 2026	0.53	0.54	0.51	0.51	0.51	-	2,298,300
Mar 11, 2026	0.51	0.52	0.51	0.51	0.51	-	1,125,600
Mar 10, 2026	0.52	0.53	0.50	0.51	0.51	-4.67%	1,659,600
Mar 9, 2026	0.55	0.58	0.49	0.54	0.54	1.90%	7,584,600
Mar 6, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	1,754,600
Mar 5, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	1,631,900
Mar 4, 2026	0.54	0.56	0.52	0.52	0.52	-3.70%	4,179,800
Mar 3, 2026	0.51	0.55	0.50	0.54	0.54	5.88%	5,843,300
Mar 2, 2026	0.53	0.54	0.51	0.51	0.51	-	3,240,400
Feb 27, 2026	0.51	0.51	0.51	0.51	0.51	-	200
Feb 26, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	115,000
Feb 25, 2026	0.52	0.53	0.52	0.52	0.52	-	252,200
Feb 24, 2026	0.53	0.53	0.52	0.52	0.52	-	39,500
Feb 23, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	283,000
Feb 20, 2026	0.54	0.54	0.52	0.53	0.53	-0.94%	22,100
Feb 19, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	66,300
Feb 16, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	226,500
Feb 13, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	20,000
Feb 12, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	52,100
Feb 11, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	114,300
Feb 10, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	146,000
Feb 9, 2026	0.52	0.52	0.50	0.52	0.52	-	105,400
Feb 6, 2026	0.52	0.52	0.50	0.52	0.52	-	32,100
Feb 5, 2026	0.51	0.52	0.50	0.52	0.52	2.97%	114,800
Feb 4, 2026	0.53	0.53	0.50	0.51	0.51	-6.48%	152,800
Feb 3, 2026	0.53	0.54	0.51	0.54	0.54	-	68,000
Jan 30, 2026	0.55	0.56	0.54	0.54	0.54	-	59,100
Jan 29, 2026	0.54	0.54	0.53	0.54	0.54	-	14,000
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	27,000
Jan 27, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	52,400
Jan 26, 2026	0.55	0.55	0.55	0.55	0.55	-	69,800
Jan 23, 2026	0.55	0.55	0.55	0.55	0.55	-	9,200
Jan 22, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	26,600
Jan 21, 2026	0.56	0.57	0.56	0.57	0.57	-	10,500
Jan 19, 2026	0.56	0.57	0.56	0.57	0.57	-	114,700
Jan 16, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	18,700
Jan 15, 2026	0.56	0.57	0.56	0.57	0.57	-	4,400
Jan 14, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	15,000
Jan 12, 2026	0.55	0.58	0.55	0.58	0.58	-	17,300
Jan 9, 2026	0.58	0.58	0.55	0.58	0.58	-	4,100
Jan 8, 2026	0.55	0.58	0.55	0.58	0.58	-0.86%	10,300
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Jan 6, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	3,300
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	-4.35%	21,900
Dec 31, 2025	0.56	0.58	0.56	0.58	0.58	3.60%	2,000
Dec 30, 2025	0.58	0.58	0.55	0.56	0.56	-	69,800
Dec 29, 2025	0.56	0.56	0.55	0.56	0.56	-3.48%	28,700
Dec 26, 2025	0.56	0.58	0.56	0.58	0.58	-	188,600
Dec 24, 2025	0.56	0.58	0.56	0.58	0.58	-	200,500
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	2.68%	400
Dec 22, 2025	0.54	0.56	0.54	0.56	0.56	-	86,500
Dec 17, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	29,400
Dec 16, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	1,700
Dec 11, 2025	0.55	0.56	0.55	0.56	0.56	-	15,000
Dec 10, 2025	0.57	0.57	0.54	0.56	0.56	-0.88%	22,800
Dec 9, 2025	0.57	0.57	0.54	0.57	0.57	-	8,700
Dec 8, 2025	0.54	0.57	0.54	0.57	0.57	0.89%	30,000
Dec 5, 2025	0.55	0.56	0.55	0.56	0.56	3.70%	49,500
Dec 4, 2025	0.54	0.55	0.52	0.54	0.54	-2.70%	85,400
Dec 3, 2025	0.58	0.58	0.54	0.56	0.56	-4.31%	63,200
Dec 2, 2025	0.58	0.59	0.57	0.58	0.55	0.87%	65,900
Dec 1, 2025	0.60	0.60	0.57	0.58	0.55	-0.86%	185,600
Nov 28, 2025	0.55	0.58	0.55	0.58	0.55	3.57%	64,300
Nov 27, 2025	0.55	0.57	0.55	0.56	0.54	-	19,900
Nov 26, 2025	0.59	0.59	0.55	0.56	0.54	-4.27%	120,100
Nov 25, 2025	0.58	0.59	0.56	0.59	0.56	4.46%	328,300
Nov 24, 2025	0.56	0.56	0.54	0.56	0.54	-	104,500
Nov 21, 2025	0.57	0.57	0.56	0.56	0.54	-3.45%	221,700