Carlo Rino Group Berhad (KLSE:CARLORINO)
Malaysia · Delayed Price · Currency is MYR 0.2150
0.00 (0.00%)
At close: Apr 3, 2026
Carlo Rino Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 35,400 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 212,800 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 73,800 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 337,900 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 371,900 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 165,100 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 158,800 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 270,400 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 222,700 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 192,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 178,800 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 220,500 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 71,500 |
| 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 |