Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	253,000
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	-	34,300
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-	189,000
Sep 18, 2026	0.39	0.40	0.39	0.40	0.40	-	110,000
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	82,300
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-	40,800
Sep 14, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	84,000
Sep 11, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	25,000
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	45,000
Sep 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	46,900
Sep 8, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	273,700
Sep 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	136,200
Sep 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	36,200
Sep 3, 2026	0.40	0.40	0.40	0.40	0.40	-	30,900
Sep 2, 2026	0.41	0.43	0.40	0.40	0.40	-2.44%	372,800
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