Carimin Petroleum Berhad (KLSE:CARIMIN)
Malaysia · Delayed Price · Currency is MYR 0.5600
0.00 (0.00%)
At close: Sep 4, 2025
Carimin Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 95,000 |
| Sep 3, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 121,800 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.88% | 40,300 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.59% | 78,700 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | 6,200 |
| Aug 27, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -4.24% | 50,100 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 5.36% | 35,500 |
| Aug 25, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 20,400 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 19,900 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 84,700 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.87% | 40,100 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 17,200 |
| Aug 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 13,300 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 50,000 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 15,800 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 104,100 |
| Aug 12, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 59,400 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 15,900 |
| Aug 8, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | -0.84% | 34,000 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 2.59% | 10,500 |
| Aug 6, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -0.85% | 11,300 |
| Aug 5, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -2.50% | 264,800 |
| Aug 4, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -0.83% | 4,200 |
| Aug 1, 2025 | 0.59 | 0.63 | 0.58 | 0.61 | 0.61 | -0.82% | 32,300 |
| Jul 31, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.83% | 85,700 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -1.63% | 18,600 |
| Jul 24, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 1.65% | 16,200 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54% | 2,200 |
| Jul 21, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 93,400 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 5,400 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | 200 |
| Jul 16, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.85% | 128,600 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -5.60% | 111,700 |
| Jul 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 30,000 |
| Jul 10, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.31% | 24,900 |
| Jul 9, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -3.97% | 27,100 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 28,700 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -1.55% | 30,600 |
| Jul 4, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 5.74% | 63,300 |
| Jul 3, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 599,200 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 57,900 |
| Jul 1, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,400 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,000 |
| Jun 26, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 60,900 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 106,200 |
| Jun 24, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 196,100 |
| Jun 23, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | - | 369,800 |
| Jun 19, 2025 | 0.66 | 0.71 | 0.66 | 0.69 | 0.69 | 3.76% | 100,100 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 38,600 |
| Jun 17, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.62% | 127,500 |