Carimin Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.41	0.42	0.40	0.41	0.41	-	239,200
Nov 2, 2026	0.41	0.42	0.41	0.41	0.41	-	260,200
Oct 30, 2026	0.39	0.42	0.39	0.41	0.41	3.85%	135,100
Oct 29, 2026	0.39	0.39	0.39	0.39	0.39	-	22,800
Oct 28, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	26,100
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	-	137,500
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	14,000
Oct 23, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	159,000
Oct 22, 2026	0.39	0.39	0.38	0.38	0.38	-	5,400
Oct 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	127,600
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,000
Oct 19, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	154,100
Oct 16, 2026	0.38	0.39	0.38	0.39	0.39	-	14,000
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	-	45,000
Oct 14, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	145,300
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-	36,600
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Oct 8, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	248,800
Oct 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	70,600
Oct 6, 2026	0.39	0.40	0.39	0.39	0.39	-	33,500
Oct 5, 2026	0.40	0.40	0.39	0.39	0.39	-	190,100
Oct 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	104,500
Oct 1, 2026	0.39	0.40	0.39	0.40	0.40	-	52,200
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	25,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	44,400
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	48,400
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	-	14,400
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	14,400
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