Skip to main content
Carlo Rino Group Berhad (KLSE:CARLORINO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
+0.005 (2.44%)
At close: Apr 29, 2026

Carlo Rino Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.210.212.44%97,400
Apr 28, 20260.210.210.210.210.21-106,500
Apr 27, 20260.210.210.210.210.21-89,200
Apr 24, 20260.210.210.210.210.21-4.65%1,030,400
Apr 23, 20260.220.220.220.220.22-233,200
Apr 22, 20260.220.220.220.220.22-109,800
Apr 21, 20260.220.230.220.220.22-2.27%403,300
Apr 20, 20260.220.220.220.220.22-2.22%119,200
Apr 17, 20260.220.230.220.230.232.27%166,200
Apr 16, 20260.230.230.220.220.22-191,100
Apr 15, 20260.220.220.220.220.22-39,400
Apr 14, 20260.230.230.220.220.22-14,800
Apr 13, 20260.220.220.220.220.222.33%161,100
Apr 10, 20260.220.220.220.220.22-74,500
Apr 9, 20260.220.220.220.220.22-12,700
Apr 8, 20260.210.220.210.220.22-170,900
Apr 7, 20260.220.220.210.220.222.38%147,400
Apr 6, 20260.210.220.210.210.21-2.33%215,800
Apr 3, 20260.220.220.210.220.22-35,400
Apr 2, 20260.220.220.220.220.22-212,800
Apr 1, 20260.210.220.210.220.222.38%73,800
Mar 31, 20260.210.210.210.210.21-2.33%337,900
Mar 30, 20260.220.220.220.220.22-371,900
Mar 27, 20260.220.220.220.220.22-2.27%165,100
Mar 26, 20260.220.220.220.220.22-158,800
Mar 25, 20260.220.220.220.220.22-270,400
Mar 24, 20260.220.220.220.220.22-222,700
Mar 19, 20260.220.230.220.220.22-192,000
Mar 18, 20260.220.220.220.220.222.33%178,800
Mar 17, 20260.220.220.210.220.22-2.27%220,500
Mar 16, 20260.220.220.220.220.22-2.22%71,500
Mar 13, 20260.230.230.220.230.23-165,700
Mar 12, 20260.230.230.230.230.23-6.25%113,300
Mar 11, 20260.240.240.230.240.236.67%358,800
Mar 10, 20260.230.230.230.230.22-324,300
Mar 9, 20260.240.240.230.230.22-6.25%538,600
Mar 6, 20260.240.240.240.240.232.13%24,900
Mar 5, 20260.240.240.240.240.232.17%36,100
Mar 4, 20260.240.240.230.230.22-4.17%95,000
Mar 3, 20260.230.240.230.240.234.35%481,700
Mar 2, 20260.230.230.230.230.22-2.13%284,300
Feb 27, 20260.250.250.230.240.23-254,000
Feb 26, 20260.240.240.240.240.23-428,700
Feb 25, 20260.240.240.240.240.23-2.08%30,000
Feb 24, 20260.230.240.230.240.234.35%575,100
Feb 23, 20260.230.230.230.230.22-154,100
Feb 20, 20260.240.240.230.230.22-2.13%579,000
Feb 19, 20260.240.250.240.240.23-2.08%1,105,100
Feb 16, 20260.240.250.240.240.23-2.04%423,900
Feb 13, 20260.250.250.250.250.23-126,100
Feb 12, 20260.240.260.240.250.23-2.00%518,800
Feb 11, 20260.250.260.250.250.24-640,250
Feb 10, 20260.250.260.250.250.24-55,000
Feb 9, 20260.260.260.250.250.24-3.85%221,800
Feb 6, 20260.250.260.250.260.254.00%29,650
Feb 5, 20260.250.260.250.250.24-126,550
Feb 4, 20260.250.260.250.250.24-82,800
Feb 3, 20260.250.260.250.250.24-94,300
Jan 30, 20260.250.260.240.250.24-500,650
Jan 29, 20260.250.260.250.250.24-3.85%39,100
Jan 28, 20260.260.260.250.260.254.00%152,650
Jan 27, 20260.250.250.250.250.24-53,000
Jan 26, 20260.250.260.250.250.24-199,750
Jan 23, 20260.250.250.250.250.24-33,150
Jan 22, 20260.240.260.240.250.244.17%73,900
Jan 21, 20260.250.250.240.240.23-4.00%16,100
Jan 20, 20260.250.260.250.250.24-3.85%106,100
Jan 19, 20260.250.260.250.260.254.00%163,550
Jan 16, 20260.250.250.250.250.24-533,600
Jan 15, 20260.250.260.250.250.24-237,050
Jan 14, 20260.250.250.250.250.244.17%124,050
Jan 13, 20260.250.260.240.240.23-4.00%214,050
Jan 12, 20260.250.250.240.250.24-414,700
Jan 9, 20260.240.250.230.250.244.17%997,450
Jan 8, 20260.240.240.240.240.23-50,000
Jan 7, 20260.240.240.240.240.23-4.00%142,550
Jan 6, 20260.240.250.240.250.244.17%191,500
Jan 5, 20260.240.250.240.240.23-742,450
Jan 2, 20260.240.250.240.240.23-4.00%9,450
Dec 31, 20250.240.250.240.250.24-129,500
Dec 30, 20250.250.250.240.250.244.17%624,200
Dec 29, 20250.240.250.240.240.23-251,400
Dec 26, 20250.250.260.240.240.23-4.00%784,400
Dec 24, 20250.250.260.250.250.24-261,400
Dec 23, 20250.250.260.250.250.24-1,063,600
Dec 22, 20250.260.260.250.250.24-3.85%432,250
Dec 19, 20250.280.280.260.260.25-7.14%1,380,100
Dec 18, 20250.270.280.260.280.273.70%1,030,350
Dec 17, 20250.280.280.270.270.26-3.57%144,500
Dec 16, 20250.250.280.250.280.2712.00%1,659,800
Dec 15, 20250.260.260.250.250.24-615,300
Dec 12, 20250.250.250.250.250.24-88,350
Dec 11, 20250.250.250.250.250.24-191,500
Dec 10, 20250.250.260.250.250.24-3.85%36,100
Dec 9, 20250.250.260.250.260.254.00%127,700
Dec 8, 20250.260.260.250.250.24-3.85%49,100
Dec 5, 20250.250.260.250.260.254.00%30,750
Dec 4, 20250.250.260.250.250.24-3.85%59,000
Dec 3, 20250.260.260.260.260.25-650
Dec 2, 20250.250.260.250.260.254.00%92,200