Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.45	0.45	0.44	0.45	0.45	-	428,200
May 29, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	93,300
May 28, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	711,500
May 26, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	1,629,200
May 25, 2026	0.46	0.47	0.46	0.46	0.46	-	1,081,200
May 22, 2026	0.46	0.47	0.45	0.46	0.46	3.37%	2,615,900
May 21, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	5,443,500
May 20, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	1,658,300
May 19, 2026	0.46	0.47	0.45	0.46	0.46	-	1,436,100
May 18, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	527,100
May 15, 2026	0.44	0.44	0.44	0.44	0.44	-	112,300
May 14, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	86,900
May 13, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	311,900
May 12, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	149,400
May 11, 2026	0.45	0.45	0.44	0.45	0.45	-	40,900
May 8, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	183,500
May 7, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	49,600
May 6, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	60,700
May 5, 2026	0.46	0.46	0.45	0.46	0.46	-	86,100
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-	292,500
Apr 30, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	180,200
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