Kuala Lumpur - Delayed Quote MYR

Carimin Petroleum Berhad (5257.KL)

0.7000

0.0000

(0.00%)

At close: May 9 at 11:14:30 AM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	6,000
May 8, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 7, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	30,700
May 6, 2025	0.6900	0.6950	0.6900	0.6950	0.6950	20,100
May 5, 2025	0.7000	0.7150	0.6900	0.7100	0.7100	56,100
May 2, 2025	0.7000	0.7150	0.7000	0.7100	0.7100	11,300
Apr 30, 2025	0.6900	0.7100	0.6900	0.7100	0.7100	90,100
Apr 29, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Apr 28, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	29,300
Apr 25, 2025	0.7000	0.7000	0.6950	0.7000	0.7000	95,700
Apr 24, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 23, 2025	0.6850	0.7000	0.6850	0.7000	0.7000	3,300
Apr 22, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	30,500
Apr 18, 2025	0.7100	0.7100	0.7050	0.7050	0.7050	28,500
Apr 17, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 16, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 15, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 14, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	28,000
Apr 11, 2025	0.6900	0.7100	0.6900	0.7100	0.7100	155,500
Apr 10, 2025	0.6850	0.6900	0.6700	0.6900	0.6900	86,400
Apr 9, 2025	0.6650	0.6700	0.6400	0.6500	0.6500	76,600
Apr 8, 2025	0.6800	0.6900	0.6700	0.6900	0.6900	12,900
Apr 7, 2025	0.6800	0.7100	0.6650	0.6900	0.6900	38,600
Apr 4, 2025	0.7100	0.7100	0.7000	0.7100	0.7100	47,600
Apr 3, 2025	0.7200	0.7300	0.7000	0.7250	0.7250	118,800
Apr 2, 2025	0.7100	0.7600	0.7100	0.7200	0.7200	52,600
Mar 28, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	15,000
Mar 27, 2025	0.7300	0.7350	0.7300	0.7350	0.7350	33,000
Mar 26, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	100
Mar 25, 2025	0.7100	0.7350	0.7000	0.7350	0.7350	97,400
Mar 24, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	29,800
Mar 21, 2025	0.7150	0.7200	0.7150	0.7200	0.7200	15,100
Mar 20, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	20,500
Mar 19, 2025	0.7350	0.7350	0.7200	0.7200	0.7200	2,100
Mar 17, 2025	0.7300	0.7350	0.7100	0.7350	0.7350	89,100
Mar 14, 2025	0.7200	0.7300	0.7150	0.7300	0.7300	46,100
Mar 13, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 12, 2025	0.6550	0.7200	0.6500	0.7200	0.7200	122,500
Mar 11, 2025	0.7150	0.7150	0.6750	0.7000	0.7000	114,200
Mar 10, 2025	0.7400	0.7400	0.7150	0.7150	0.7150	1,400
Mar 7, 2025	0.7200	0.7200	0.7000	0.7050	0.7050	27,700
Mar 6, 2025	0.7150	0.7450	0.7100	0.7200	0.7200	85,500
Mar 5, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	-
Mar 4, 2025	0.7300	0.7450	0.7000	0.7450	0.7450	188,700
Mar 3, 2025	0.7300	0.7450	0.7150	0.7450	0.7450	20,400
Feb 28, 2025	0.7400	0.7600	0.7350	0.7600	0.7600	77,500
Feb 27, 2025	0.7600	0.7650	0.7600	0.7650	0.7650	155,500
Feb 26, 2025	0.7300	0.7650	0.7150	0.7600	0.7600	605,400
Feb 25, 2025	0.7500	0.7750	0.7500	0.7750	0.7750	4,200
Feb 24, 2025	0.7600	0.7850	0.7500	0.7850	0.7850	79,500
Feb 21, 2025	0.7950	0.7950	0.7650	0.7950	0.7950	9,500
Feb 20, 2025	0.7650	0.8000	0.7600	0.8000	0.8000	9,000
Feb 19, 2025	0.7850	0.7850	0.7600	0.7600	0.7600	147,600
Feb 18, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	10,000
Feb 17, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 14, 2025	0.8150	0.8150	0.7850	0.8000	0.8000	84,300
Feb 13, 2025	0.8000	0.8150	0.8000	0.8150	0.8150	25,800
Feb 12, 2025	0.7950	0.8050	0.7950	0.8050	0.8050	1,500
Feb 10, 2025	0.7950	0.8050	0.7950	0.8050	0.8050	44,900
Feb 7, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	48,500
Feb 6, 2025	0.8050	0.8100	0.8000	0.8100	0.8100	99,200
Feb 5, 2025	0.7800	0.8100	0.7800	0.8050	0.8050	36,000
Feb 4, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Feb 3, 2025	0.7700	0.7850	0.7600	0.7850	0.7850	314,600
Jan 31, 2025	0.7750	0.7750	0.7650	0.7700	0.7700	125,700
Jan 28, 2025	0.7850	0.7850	0.7750	0.7750	0.7750	57,000
Jan 27, 2025	0.7900	0.7900	0.7850	0.7850	0.7850	59,500
Jan 24, 2025	0.7850	0.7900	0.7850	0.7900	0.7900	600
Jan 23, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	7,000
Jan 22, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	47,000
Jan 21, 2025	0.8000	0.8100	0.7950	0.8100	0.8100	29,200
Jan 20, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	35,300
Jan 17, 2025	0.7850	0.7950	0.7850	0.7950	0.7950	5,600
Jan 16, 2025	0.7900	0.8000	0.7850	0.7950	0.7950	91,900
Jan 15, 2025	0.7900	0.7900	0.7800	0.7850	0.7850	25,500
Jan 14, 2025	0.8050	0.8100	0.8050	0.8050	0.8050	16,400
Jan 13, 2025	0.8000	0.8050	0.7950	0.8050	0.8050	80,200
Jan 10, 2025	0.7900	0.8000	0.7900	0.8000	0.8000	32,600
Jan 9, 2025	0.8050	0.8100	0.7950	0.8000	0.8000	52,500
Jan 8, 2025	0.8150	0.8150	0.8100	0.8100	0.8100	58,700
Jan 7, 2025	0.8250	0.8250	0.8150	0.8150	0.8150	94,500
Jan 6, 2025	0.8050	0.8200	0.8050	0.8150	0.8150	109,400
Jan 3, 2025	0.8000	0.8150	0.8000	0.8150	0.8150	179,000
Jan 2, 2025	0.8100	0.8100	0.7900	0.7950	0.7950	68,500
Dec 31, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	94,600
Dec 30, 2024	0.7900	0.8100	0.7850	0.8100	0.8100	92,100
Dec 27, 2024	0.7900	0.7900	0.7850	0.7900	0.7900	68,400
Dec 26, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	131,100
Dec 24, 2024	0.7850	0.7850	0.7800	0.7850	0.7850	89,300
Dec 23, 2024	0.7800	0.7850	0.7750	0.7850	0.7850	169,500
Dec 20, 2024	0.7850	0.7900	0.7750	0.7800	0.7800	133,600
Dec 19, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	203,800
Dec 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Dec 17, 2024	0.8050	0.8050	0.7950	0.8000	0.8000	146,100
Dec 16, 2024	0.8000	0.8050	0.8000	0.8050	0.8050	81,900
Dec 13, 2024	0.8100	0.8100	0.8000	0.8050	0.8050	229,600
Dec 12, 2024	0.8100	0.8150	0.8100	0.8100	0.8100	189,900
Dec 11, 2024	0.8100	0.8150	0.8100	0.8100	0.8100	47,500
Dec 10, 2024	0.8150	0.8200	0.8100	0.8150	0.8150	99,300
Dec 9, 2024	0.8200	0.8200	0.8150	0.8200	0.8200	180,200
Dec 6, 2024	0.8250	0.8250	0.8200	0.8250	0.8250	40,000
Dec 5, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	53,800
Dec 4, 2024	0.8300	0.8300	0.8200	0.8250	0.8250	142,000
Dec 3, 2024	0.8250	0.8250	0.8150	0.8200	0.8200	86,200
Dec 2, 2024	0.8350	0.8350	0.8200	0.8200	0.8200	139,900
Nov 29, 2024	0.8200	0.8400	0.8100	0.8350	0.8350	374,300
Nov 28, 2024	0.8200	0.8250	0.8150	0.8200	0.8200	71,600
Nov 27, 2024	0.8200	0.8300	0.8200	0.8250	0.8250	141,800
Nov 26, 2024	0.8150	0.8400	0.8150	0.8400	0.8400	721,200
Nov 25, 2024	0.8300	0.8350	0.8100	0.8200	0.8200	328,400
Nov 22, 2024	0.8250	0.8300	0.8200	0.8250	0.8250	148,300
Nov 21, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	194,100
Nov 20, 2024	0.8400	0.8400	0.8200	0.8400	0.8400	226,600
Nov 19, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	181,900
Nov 18, 2024	0.8150	0.8400	0.8100	0.8100	0.8100	138,700
Nov 15, 2024	0.8400	0.8400	0.8200	0.8250	0.8250	210,400
Nov 14, 2024	0.8200	0.8400	0.8100	0.8400	0.8400	336,100
Nov 13, 2024	0.8300	0.8300	0.8150	0.8300	0.8300	259,400
Nov 12, 2024	0.8300	0.8300	0.8200	0.8300	0.8300	5,400
Nov 11, 2024	0.8050	0.8300	0.8000	0.8300	0.8300	376,800
Nov 8, 2024	0.8100	0.8250	0.8100	0.8200	0.8200	27,700
Nov 7, 2024	0.8150	0.8300	0.8000	0.8300	0.8300	393,400
Nov 6, 2024	0.8250	0.8250	0.8150	0.8250	0.8250	456,400
Nov 5, 2024	0.8200	0.8300	0.8150	0.8250	0.8250	434,200
Nov 4, 2024	0.8050	0.8100	0.8000	0.8050	0.8050	77,900
Nov 1, 2024	0.8200	0.8250	0.8100	0.8150	0.8150	35,100
Oct 30, 2024	0.7950	0.8200	0.7950	0.8200	0.8200	476,300
Oct 29, 2024	0.8000	0.8050	0.7950	0.7950	0.7950	123,800
Oct 28, 2024	0.8050	0.8100	0.7900	0.8100	0.8100	479,800
Oct 25, 2024	0.8150	0.8150	0.8050	0.8150	0.8150	61,800
Oct 24, 2024	0.8100	0.8150	0.8050	0.8150	0.8150	18,800
Oct 23, 2024	0.8150	0.8150	0.8100	0.8100	0.8100	92,000
Oct 22, 2024	0.8050	0.8150	0.8050	0.8150	0.8150	446,900
Oct 21, 2024	0.8050	0.8100	0.7950	0.8050	0.8050	342,400
Oct 18, 2024	0.8100	0.8200	0.8000	0.8050	0.8050	293,500
Oct 17, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	596,600
Oct 16, 2024	0.8500	0.8500	0.8050	0.8250	0.8250	502,400
Oct 15, 2024	0.8450	0.8450	0.8250	0.8350	0.8350	359,800
Oct 14, 2024	0.8450	0.8600	0.8400	0.8550	0.8550	795,400
Oct 11, 2024	0.8300	0.8450	0.8300	0.8450	0.8450	206,800
Oct 10, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	250,000
Oct 9, 2024	0.8300	0.8500	0.8200	0.8500	0.8500	423,900
Oct 8, 2024	0.8600	0.8700	0.8400	0.8500	0.8500	418,500
Oct 7, 2024	0.8750	0.8800	0.8550	0.8700	0.8700	443,000
Oct 4, 2024	0.8400	0.8850	0.8400	0.8700	0.8700	2,039,000
Oct 3, 2024	0.8400	0.8400	0.8350	0.8400	0.8400	78,500
Oct 2, 2024	0.8350	0.8500	0.8250	0.8450	0.8450	407,600
Oct 1, 2024	0.7850	0.8350	0.7800	0.8350	0.8350	275,600
Sep 30, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	177,700
Sep 27, 2024	0.8150	0.8150	0.8000	0.8000	0.8000	184,700
Sep 26, 2024	0.8250	0.8250	0.8100	0.8150	0.8150	42,600
Sep 25, 2024	0.8350	0.8400	0.8150	0.8250	0.8250	195,900
Sep 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	20,600
Sep 23, 2024	0.8500	0.8550	0.8300	0.8300	0.8300	329,000
Sep 20, 2024	0.8400	0.8500	0.8250	0.8500	0.8500	480,900
Sep 19, 2024	0.8400	0.8500	0.8100	0.8500	0.8500	406,300
Sep 18, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	284,000
Sep 17, 2024	0.8450	0.8450	0.8300	0.8350	0.8350	31,300
Sep 13, 2024	0.8150	0.8450	0.8100	0.8450	0.8450	374,500
Sep 12, 2024	0.7800	0.8050	0.7800	0.8050	0.8050	353,500
Sep 11, 2024	0.8000	0.8000	0.7700	0.7750	0.7750	816,200
Sep 10, 2024	0.8000	0.8050	0.7900	0.8050	0.8050	212,600
Sep 9, 2024	0.8150	0.8150	0.7900	0.8000	0.8000	470,700
Sep 6, 2024	0.015 Dividend
Sep 6, 2024	0.8200	0.8350	0.8150	0.8200	0.8200	149,100
Sep 5, 2024	0.8650	0.8650	0.8150	0.8350	0.8200	1,023,700
Sep 4, 2024	0.8900	0.8900	0.8700	0.8700	0.8544	220,200
Sep 3, 2024	0.9000	0.9000	0.8850	0.8950	0.8789	333,000
Sep 2, 2024	0.9150	0.9150	0.8900	0.9100	0.8937	228,000
Aug 30, 2024	0.8850	0.9150	0.8800	0.9150	0.8986	458,100
Aug 29, 2024	0.9200	0.9200	0.8800	0.8850	0.8691	466,300
Aug 28, 2024	0.9200	0.9250	0.9150	0.9200	0.9035	868,100
Aug 27, 2024	0.9150	0.9450	0.9100	0.9200	0.9035	1,973,500
Aug 26, 2024	0.9000	0.9150	0.9000	0.9050	0.8887	1,704,900
Aug 23, 2024	0.8950	0.9000	0.8550	0.8900	0.8740	2,131,600
Aug 22, 2024	0.8850	0.8900	0.8800	0.8850	0.8691	250,800
Aug 21, 2024	0.8800	0.8850	0.8750	0.8800	0.8642	322,100
Aug 20, 2024	0.8650	0.8950	0.8650	0.8800	0.8642	261,600
Aug 19, 2024	0.8850	0.8900	0.8750	0.8800	0.8642	433,400
Aug 16, 2024	0.8900	0.9000	0.8800	0.8900	0.8740	248,700
Aug 15, 2024	0.8850	0.8900	0.8600	0.8850	0.8691	264,400
Aug 14, 2024	0.8850	0.8950	0.8800	0.8900	0.8740	219,200
Aug 13, 2024	0.8950	0.9200	0.8800	0.8900	0.8740	350,200
Aug 12, 2024	0.8900	0.9000	0.8800	0.8850	0.8691	276,100
Aug 9, 2024	0.8850	0.8900	0.8800	0.8850	0.8691	575,800
Aug 8, 2024	0.8900	0.8900	0.8650	0.8700	0.8544	396,600
Aug 7, 2024	0.8800	0.9000	0.8600	0.9000	0.8838	268,500
Aug 6, 2024	0.8600	0.8750	0.8100	0.8750	0.8593	833,000
Aug 5, 2024	0.9100	0.9150	0.8100	0.8600	0.8446	2,441,000
Aug 2, 2024	0.9650	0.9650	0.9250	0.9550	0.9378	654,500
Aug 1, 2024	0.9500	0.9700	0.9450	0.9700	0.9526	251,500
Jul 31, 2024	0.9550	0.9550	0.9400	0.9500	0.9329	413,300
Jul 30, 2024	0.9750	0.9750	0.9550	0.9600	0.9428	281,700
Jul 29, 2024	0.9850	0.9850	0.9550	0.9800	0.9624	194,900
Jul 26, 2024	0.9900	0.9900	0.9600	0.9800	0.9624	170,800
Jul 25, 2024	0.9800	0.9850	0.9700	0.9800	0.9624	179,900
Jul 24, 2024	0.9800	0.9850	0.9800	0.9850	0.9673	120,900
Jul 23, 2024	0.9750	0.9950	0.9750	0.9950	0.9771	287,000
Jul 22, 2024	0.9700	0.9750	0.9400	0.9750	0.9575	1,074,800
Jul 19, 2024	0.9750	0.9850	0.9650	0.9700	0.9526	444,600
Jul 18, 2024	0.9750	0.9800	0.9650	0.9750	0.9575	313,700
Jul 17, 2024	0.9900	0.9950	0.9650	0.9750	0.9575	883,500
Jul 16, 2024	1.0100	1.0200	0.9850	0.9900	0.9722	1,048,100
Jul 15, 2024	1.0300	1.0400	1.0000	1.0100	0.9919	839,400
Jul 12, 2024	1.0000	1.0600	1.0000	1.0200	1.0017	936,900
Jul 11, 2024	0.9850	1.0300	0.9850	1.0200	1.0017	1,567,600
Jul 10, 2024	0.9750	0.9900	0.9700	0.9850	0.9673	872,500
Jul 9, 2024	0.9800	0.9950	0.9700	0.9750	0.9575	473,200
Jul 5, 2024	0.9600	0.9850	0.9600	0.9800	0.9624	1,820,800
Jul 4, 2024	0.9650	0.9650	0.9500	0.9550	0.9378	290,800
Jul 3, 2024	0.9400	0.9550	0.9350	0.9550	0.9378	867,500
Jul 2, 2024	0.9300	0.9400	0.9300	0.9300	0.9133	535,000
Jul 1, 2024	0.9250	0.9350	0.9200	0.9250	0.9084	362,600
Jun 28, 2024	0.9250	0.9300	0.9200	0.9250	0.9084	178,100
Jun 27, 2024	0.9250	0.9250	0.9250	0.9250	0.9084	188,300
Jun 26, 2024	0.9200	0.9250	0.9200	0.9250	0.9084	109,800
Jun 25, 2024	0.9200	0.9250	0.9050	0.9250	0.9084	452,700
Jun 24, 2024	0.9150	0.9250	0.9150	0.9200	0.9035	321,800
Jun 21, 2024	0.9250	0.9300	0.9150	0.9200	0.9035	350,900
Jun 20, 2024	0.9100	0.9250	0.9100	0.9150	0.8986	232,400
Jun 19, 2024	0.9400	0.9400	0.9100	0.9300	0.9133	343,500
Jun 18, 2024	0.9250	0.9400	0.9050	0.9400	0.9231	886,800
Jun 14, 2024	0.9350	0.9350	0.9350	0.9350	0.9182	116,500
Jun 13, 2024	0.02 Dividend
Jun 13, 2024	0.9400	0.9400	0.9250	0.9350	0.9182	270,100
Jun 12, 2024	0.9650	0.9650	0.9450	0.9450	0.9084	227,600
Jun 11, 2024	0.9550	0.9700	0.9550	0.9650	0.9276	344,000
Jun 10, 2024	0.9450	0.9550	0.9400	0.9550	0.9180	208,600
Jun 7, 2024	0.9500	0.9550	0.9400	0.9450	0.9084	812,900
Jun 6, 2024	0.9450	0.9500	0.9350	0.9450	0.9084	320,300
Jun 5, 2024	0.9300	0.9450	0.9200	0.9450	0.9084	559,700
Jun 4, 2024	0.9450	0.9500	0.9350	0.9350	0.8988	474,400
May 31, 2024	0.9500	0.9500	0.9400	0.9450	0.9084	236,200
May 30, 2024	0.9350	0.9600	0.9300	0.9550	0.9180	857,500
May 29, 2024	0.9550	0.9550	0.9300	0.9450	0.9084	1,257,600
May 28, 2024	0.9650	0.9700	0.9500	0.9500	0.9132	848,500
May 27, 2024	0.9800	0.9800	0.9350	0.9550	0.9180	4,371,400
May 24, 2024	1.0000	1.0000	0.9800	0.9950	0.9564	849,800
May 23, 2024	0.9750	1.0100	0.9700	1.0100	0.9709	2,980,900
May 21, 2024	0.9800	0.9800	0.9750	0.9750	0.9372	950,600
May 20, 2024	0.9750	0.9850	0.9750	0.9850	0.9468	852,000
May 17, 2024	0.9750	0.9800	0.9650	0.9750	0.9372	384,300
May 16, 2024	0.9850	0.9850	0.9700	0.9700	0.9324	638,600
May 15, 2024	0.9900	0.9900	0.9750	0.9900	0.9516	1,190,300
May 14, 2024	0.9550	0.9850	0.9500	0.9850	0.9468	1,530,100
May 13, 2024	0.9500	0.9700	0.9500	0.9550	0.9180	1,616,400
May 10, 2024	0.9100	0.9500	0.9100	0.9400	0.9036	2,593,800
May 9, 2024	0.9100	0.9150	0.9050	0.9100	0.8747	285,300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carimin Petroleum Berhad (5257.KL)