Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.40	0.44	0.40	0.44	0.44	-	233,000
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	100
Jun 16, 2026	0.40	0.44	0.39	0.44	0.44	11.39%	298,500
Jun 15, 2026	0.40	0.41	0.40	0.40	0.40	-8.14%	421,700
Jun 12, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	10,500
Jun 11, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	9,400
Jun 10, 2026	0.40	0.42	0.40	0.42	0.42	1.20%	149,000
Jun 9, 2026	0.43	0.43	0.42	0.42	0.42	-4.60%	130,400
Jun 8, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	102,800
Jun 5, 2026	0.45	0.46	0.45	0.45	0.44	1.12%	580,500
Jun 4, 2026	0.44	0.45	0.44	0.45	0.44	-	81,400
Jun 3, 2026	0.45	0.45	0.44	0.45	0.44	-	428,200
May 29, 2026	0.46	0.46	0.45	0.45	0.44	-3.26%	93,300
May 28, 2026	0.46	0.46	0.45	0.46	0.45	1.10%	711,500
May 26, 2026	0.46	0.47	0.45	0.46	0.44	-1.09%	1,629,200
May 25, 2026	0.46	0.47	0.46	0.46	0.45	-	1,081,200
May 22, 2026	0.46	0.47	0.45	0.46	0.45	3.37%	2,615,900
May 21, 2026	0.44	0.46	0.44	0.45	0.44	1.14%	5,443,500
May 20, 2026	0.46	0.46	0.44	0.44	0.43	-4.35%	1,658,300
May 19, 2026	0.46	0.47	0.45	0.46	0.45	-	1,436,100
May 18, 2026	0.45	0.46	0.44	0.46	0.45	4.55%	527,100
May 15, 2026	0.44	0.44	0.44	0.44	0.43	-	112,300
May 14, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	86,900
May 13, 2026	0.44	0.45	0.43	0.44	0.43	-1.14%	311,900
May 12, 2026	0.45	0.45	0.43	0.44	0.43	-1.12%	149,400
May 11, 2026	0.45	0.45	0.44	0.45	0.44	-	40,900
May 8, 2026	0.44	0.45	0.44	0.45	0.44	1.14%	183,500
May 7, 2026	0.44	0.45	0.44	0.44	0.43	-1.12%	49,600
May 6, 2026	0.46	0.46	0.45	0.45	0.44	-2.20%	60,700
May 5, 2026	0.46	0.46	0.45	0.46	0.44	-	86,100
May 4, 2026	0.46	0.46	0.46	0.46	0.44	-	292,500
Apr 30, 2026	0.47	0.47	0.46	0.46	0.44	-2.15%	180,200