Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	255,300
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	36,800
Aug 27, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	99,400
Aug 26, 2026	0.40	0.40	0.40	0.40	0.40	-	12,000
Aug 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	53,000
Aug 21, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	58,100
Aug 20, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	323,700
Aug 19, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	95,100
Aug 18, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	378,000
Aug 17, 2026	0.41	0.41	0.40	0.41	0.41	-	1,048,700
Aug 14, 2026	0.42	0.42	0.41	0.41	0.41	-	460,000
Aug 13, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	217,000
Aug 12, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	439,900
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	50,800
Aug 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	147,000
Aug 7, 2026	0.40	0.41	0.40	0.41	0.41	-	55,400
Aug 6, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	30,000
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	-	6,500
Aug 4, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	17,300
Aug 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	35,200
Jul 31, 2026	0.41	0.42	0.41	0.42	0.42	-	10,200
Jul 30, 2026	0.41	0.42	0.41	0.42	0.42	-	30,900
Jul 29, 2026	0.42	0.43	0.42	0.42	0.42	-	220,900
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	-	3,000
Jul 27, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	130,100
Jul 24, 2026	0.43	0.43	0.43	0.43	0.43	2.41%	104,200
Jul 23, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	176,100
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	203,200
Jul 21, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	26,800
Jul 20, 2026	0.42	0.43	0.42	0.43	0.43	-	73,900
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	36,000
Jul 16, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	1,008,100
Jul 15, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	2,051,800
Jul 14, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	400,600
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	23,500
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	45,000
Jul 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	88,100
Jul 8, 2026	0.41	0.42	0.41	0.42	0.42	-	126,200
Jul 7, 2026	0.41	0.42	0.40	0.42	0.42	-	162,000
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	693,500
Jul 3, 2026	0.42	0.42	0.40	0.41	0.41	-	146,000
Jul 2, 2026	0.41	0.41	0.40	0.41	0.41	-	111,500
Jul 1, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	164,900
Jun 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	148,300
Jun 29, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	255,700
Jun 26, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	22,100
Jun 25, 2026	0.42	0.42	0.41	0.42	0.42	-	64,600
Jun 24, 2026	0.42	0.42	0.42	0.42	0.42	-	15,000
Jun 23, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	47,400
Jun 22, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	188,000