Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.57	0.58	0.57	0.58	0.55	1.75%	19,500
Nov 19, 2025	0.57	0.59	0.57	0.57	0.54	-1.72%	113,100
Nov 13, 2025	0.55	0.59	0.55	0.58	0.55	-0.85%	8,200
Nov 12, 2025	0.59	0.59	0.59	0.59	0.56	-	200
Nov 7, 2025	0.58	0.59	0.57	0.59	0.56	-	2,200
Nov 4, 2025	0.57	0.59	0.56	0.59	0.56	1.74%	226,500
Nov 3, 2025	0.57	0.58	0.57	0.58	0.55	2.68%	10,500
Oct 31, 2025	0.57	0.57	0.56	0.56	0.54	-3.45%	41,800
Oct 30, 2025	0.57	0.58	0.57	0.58	0.55	-1.69%	13,500
Oct 28, 2025	0.59	0.59	0.59	0.59	0.56	1.72%	500