Carlo Rino Group Berhad (KLSE:CARLORINO)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Mar 13, 2026
Carlo Rino Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 165,700 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 113,300 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 6.67% | 358,800 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 324,300 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -6.25% | 538,600 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.13% | 24,900 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.17% | 36,100 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -4.17% | 95,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.35% | 481,700 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.13% | 284,300 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | - | 254,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 428,700 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 30,000 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.35% | 575,100 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 154,100 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.13% | 579,000 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 1,105,100 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 423,900 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 126,100 |
| Feb 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.23 | -2.00% | 518,800 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 640,250 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 55,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 221,800 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 29,650 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 126,550 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 82,800 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 94,300 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.24 | - | 500,650 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 39,100 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 152,650 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 53,000 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 199,750 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 33,150 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.24 | 4.17% | 73,900 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.00% | 16,100 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 106,100 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 163,550 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 533,600 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 237,050 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.17% | 124,050 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.23 | -4.00% | 214,050 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 414,700 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.24 | 4.17% | 997,450 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 50,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -4.00% | 142,550 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.17% | 191,500 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 742,450 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -4.00% | 9,450 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 129,500 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 4.17% | 624,200 |