Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Carimin Petroleum Berhad (5257.KL)

Compare
0.7950
-0.0050
(-0.62%)
At close: February 21 at 3:12:38 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.79500.79500.76500.79500.79509,500
Feb 20, 20250.76500.80000.76000.80000.80009,000
Feb 19, 20250.78500.78500.76000.76000.7600147,600
Feb 18, 20250.78500.78500.78500.78500.785010,000
Feb 17, 20250.80000.80000.80000.80000.8000-
Feb 14, 20250.81500.81500.78500.80000.800084,300
Feb 13, 20250.80000.81500.80000.81500.815025,800
Feb 12, 20250.79500.80500.79500.80500.80501,500
Feb 10, 20250.79500.80500.79500.80500.805044,900
Feb 7, 20250.81000.81000.81000.81000.810048,500
Feb 6, 20250.80500.81000.80000.81000.810099,200
Feb 5, 20250.78000.81000.78000.80500.805036,000
Feb 4, 20250.78500.78500.78500.78500.7850-
Feb 3, 20250.77000.78500.76000.78500.7850314,600
Jan 31, 20250.77500.77500.76500.77000.7700125,700
Jan 28, 20250.78500.78500.77500.77500.775057,000
Jan 27, 20250.79000.79000.78500.78500.785059,500
Jan 24, 20250.78500.79000.78500.79000.7900600
Jan 23, 20250.79000.79000.79000.79000.79007,000
Jan 22, 20250.80500.80500.80500.80500.805047,000
Jan 21, 20250.80000.81000.79500.81000.810029,200
Jan 20, 20250.79500.80000.79500.80000.800035,300
Jan 17, 20250.78500.79500.78500.79500.79505,600
Jan 16, 20250.79000.80000.78500.79500.795091,900
Jan 15, 20250.79000.79000.78000.78500.785025,500
Jan 14, 20250.80500.81000.80500.80500.805016,400
Jan 13, 20250.80000.80500.79500.80500.805080,200
Jan 10, 20250.79000.80000.79000.80000.800032,600
Jan 9, 20250.80500.81000.79500.80000.800052,500
Jan 8, 20250.81500.81500.81000.81000.810058,700
Jan 7, 20250.82500.82500.81500.81500.815094,500
Jan 6, 20250.80500.82000.80500.81500.8150109,400
Jan 3, 20250.80000.81500.80000.81500.8150179,000
Jan 2, 20250.81000.81000.79000.79500.795068,500
Dec 31, 20240.81000.81000.80000.81000.810094,600
Dec 30, 20240.79000.81000.78500.81000.810092,100
Dec 27, 20240.79000.79000.78500.79000.790068,400
Dec 26, 20240.78000.79000.78000.79000.7900131,100
Dec 24, 20240.78500.78500.78000.78500.785089,300
Dec 23, 20240.78000.78500.77500.78500.7850169,500
Dec 20, 20240.78500.79000.77500.78000.7800133,600
Dec 19, 20240.79000.80000.79000.79000.7900203,800
Dec 18, 20240.80000.80000.80000.80000.800010,000
Dec 17, 20240.80500.80500.79500.80000.8000146,100
Dec 16, 20240.80000.80500.80000.80500.805081,900
Dec 13, 20240.81000.81000.80000.80500.8050229,600
Dec 12, 20240.81000.81500.81000.81000.8100189,900
Dec 11, 20240.81000.81500.81000.81000.810047,500
Dec 10, 20240.81500.82000.81000.81500.815099,300
Dec 9, 20240.82000.82000.81500.82000.8200180,200
Dec 6, 20240.82500.82500.82000.82500.825040,000
Dec 5, 20240.82500.82500.82500.82500.825053,800
Dec 4, 20240.83000.83000.82000.82500.8250142,000
Dec 3, 20240.82500.82500.81500.82000.820086,200
Dec 2, 20240.83500.83500.82000.82000.8200139,900
Nov 29, 20240.82000.84000.81000.83500.8350374,300
Nov 28, 20240.82000.82500.81500.82000.820071,600
Nov 27, 20240.82000.83000.82000.82500.8250141,800
Nov 26, 20240.81500.84000.81500.84000.8400721,200
Nov 25, 20240.83000.83500.81000.82000.8200328,400
Nov 22, 20240.82500.83000.82000.82500.8250148,300
Nov 21, 20240.84000.84000.82000.82000.8200194,100
Nov 20, 20240.84000.84000.82000.84000.8400226,600
Nov 19, 20240.81000.84000.81000.84000.8400181,900
Nov 18, 20240.81500.84000.81000.81000.8100138,700
Nov 15, 20240.84000.84000.82000.82500.8250210,400
Nov 14, 20240.82000.84000.81000.84000.8400336,100
Nov 13, 20240.83000.83000.81500.83000.8300259,400
Nov 12, 20240.83000.83000.82000.83000.83005,400
Nov 11, 20240.80500.83000.80000.83000.8300376,800
Nov 8, 20240.81000.82500.81000.82000.820027,700
Nov 7, 20240.81500.83000.80000.83000.8300393,400
Nov 6, 20240.82500.82500.81500.82500.8250456,400
Nov 5, 20240.82000.83000.81500.82500.8250434,200
Nov 4, 20240.80500.81000.80000.80500.805077,900
Nov 1, 20240.82000.82500.81000.81500.815035,100
Oct 30, 20240.79500.82000.79500.82000.8200476,300
Oct 29, 20240.80000.80500.79500.79500.7950123,800
Oct 28, 20240.80500.81000.79000.81000.8100479,800
Oct 25, 20240.81500.81500.80500.81500.815061,800
Oct 24, 20240.81000.81500.80500.81500.815018,800
Oct 23, 20240.81500.81500.81000.81000.810092,000
Oct 22, 20240.80500.81500.80500.81500.8150446,900
Oct 21, 20240.80500.81000.79500.80500.8050342,400
Oct 18, 20240.81000.82000.80000.80500.8050293,500
Oct 17, 20240.82000.82000.80000.81000.8100596,600
Oct 16, 20240.85000.85000.80500.82500.8250502,400
Oct 15, 20240.84500.84500.82500.83500.8350359,800
Oct 14, 20240.84500.86000.84000.85500.8550795,400
Oct 11, 20240.83000.84500.83000.84500.8450206,800
Oct 10, 20240.84000.84000.83000.83000.8300250,000
Oct 9, 20240.83000.85000.82000.85000.8500423,900
Oct 8, 20240.86000.87000.84000.85000.8500418,500
Oct 7, 20240.87500.88000.85500.87000.8700443,000
Oct 4, 20240.84000.88500.84000.87000.87002,039,000
Oct 3, 20240.84000.84000.83500.84000.840078,500
Oct 2, 20240.83500.85000.82500.84500.8450407,600
Oct 1, 20240.78500.83500.78000.83500.8350275,600
Sep 30, 20240.82000.82000.80000.82000.8200177,700
Sep 27, 20240.81500.81500.80000.80000.8000184,700
Sep 26, 20240.82500.82500.81000.81500.815042,600
Sep 25, 20240.83500.84000.81500.82500.8250195,900
Sep 24, 20240.83000.83000.83000.83000.830020,600
Sep 23, 20240.85000.85500.83000.83000.8300329,000
Sep 20, 20240.84000.85000.82500.85000.8500480,900
Sep 19, 20240.84000.85000.81000.85000.8500406,300
Sep 18, 20240.80000.84000.80000.82000.8200284,000
Sep 17, 20240.84500.84500.83000.83500.835031,300
Sep 13, 20240.81500.84500.81000.84500.8450374,500
Sep 12, 20240.78000.80500.78000.80500.8050353,500
Sep 11, 20240.80000.80000.77000.77500.7750816,200
Sep 10, 20240.80000.80500.79000.80500.8050212,600
Sep 9, 20240.81500.81500.79000.80000.8000470,700
Sep 6, 2024 0.0150 Dividend
Sep 6, 20240.82000.83500.81500.82000.8200149,100
Sep 5, 20240.86500.86500.81500.83500.82001,023,700
Sep 4, 20240.89000.89000.87000.87000.8544220,200
Sep 3, 20240.90000.90000.88500.89500.8789333,000
Sep 2, 20240.91500.91500.89000.91000.8937228,000
Aug 30, 20240.88500.91500.88000.91500.8986458,100
Aug 29, 20240.92000.92000.88000.88500.8691466,300
Aug 28, 20240.92000.92500.91500.92000.9035868,100
Aug 27, 20240.91500.94500.91000.92000.90351,973,500
Aug 26, 20240.90000.91500.90000.90500.88871,704,900
Aug 23, 20240.89500.90000.85500.89000.87402,131,600
Aug 22, 20240.88500.89000.88000.88500.8691250,800
Aug 21, 20240.88000.88500.87500.88000.8642322,100
Aug 20, 20240.86500.89500.86500.88000.8642261,600
Aug 19, 20240.88500.89000.87500.88000.8642433,400
Aug 16, 20240.89000.90000.88000.89000.8740248,700
Aug 15, 20240.88500.89000.86000.88500.8691264,400
Aug 14, 20240.88500.89500.88000.89000.8740219,200
Aug 13, 20240.89500.92000.88000.89000.8740350,200
Aug 12, 20240.89000.90000.88000.88500.8691276,100
Aug 9, 20240.88500.89000.88000.88500.8691575,800
Aug 8, 20240.89000.89000.86500.87000.8544396,600
Aug 7, 20240.88000.90000.86000.90000.8838268,500
Aug 6, 20240.86000.87500.81000.87500.8593833,000
Aug 5, 20240.91000.91500.81000.86000.84462,441,000
Aug 2, 20240.96500.96500.92500.95500.9378654,500
Aug 1, 20240.95000.97000.94500.97000.9526251,500
Jul 31, 20240.95500.95500.94000.95000.9329413,300
Jul 30, 20240.97500.97500.95500.96000.9428281,700
Jul 29, 20240.98500.98500.95500.98000.9624194,900
Jul 26, 20240.99000.99000.96000.98000.9624170,800
Jul 25, 20240.98000.98500.97000.98000.9624179,900
Jul 24, 20240.98000.98500.98000.98500.9673120,900
Jul 23, 20240.97500.99500.97500.99500.9771287,000
Jul 22, 20240.97000.97500.94000.97500.95751,074,800
Jul 19, 20240.97500.98500.96500.97000.9526444,600
Jul 18, 20240.97500.98000.96500.97500.9575313,700
Jul 17, 20240.99000.99500.96500.97500.9575883,500
Jul 16, 20241.01001.02000.98500.99000.97221,048,100
Jul 15, 20241.03001.04001.00001.01000.9919839,400
Jul 12, 20241.00001.06001.00001.02001.0017936,900
Jul 11, 20240.98501.03000.98501.02001.00171,567,600
Jul 10, 20240.97500.99000.97000.98500.9673872,500
Jul 9, 20240.98000.99500.97000.97500.9575473,200
Jul 5, 20240.96000.98500.96000.98000.96241,820,800
Jul 4, 20240.96500.96500.95000.95500.9378290,800
Jul 3, 20240.94000.95500.93500.95500.9378867,500
Jul 2, 20240.93000.94000.93000.93000.9133535,000
Jul 1, 20240.92500.93500.92000.92500.9084362,600
Jun 28, 20240.92500.93000.92000.92500.9084178,100
Jun 27, 20240.92500.92500.92500.92500.9084188,300
Jun 26, 20240.92000.92500.92000.92500.9084109,800
Jun 25, 20240.92000.92500.90500.92500.9084452,700
Jun 24, 20240.91500.92500.91500.92000.9035321,800
Jun 21, 20240.92500.93000.91500.92000.9035350,900
Jun 20, 20240.91000.92500.91000.91500.8986232,400
Jun 19, 20240.94000.94000.91000.93000.9133343,500
Jun 18, 20240.92500.94000.90500.94000.9231886,800
Jun 14, 20240.93500.93500.93500.93500.9182116,500
Jun 13, 2024 0.0200 Dividend
Jun 13, 20240.94000.94000.92500.93500.9182270,100
Jun 12, 20240.96500.96500.94500.94500.9084227,600
Jun 11, 20240.95500.97000.95500.96500.9276344,000
Jun 10, 20240.94500.95500.94000.95500.9180208,600
Jun 7, 20240.95000.95500.94000.94500.9084812,900
Jun 6, 20240.94500.95000.93500.94500.9084320,300
Jun 5, 20240.93000.94500.92000.94500.9084559,700
Jun 4, 20240.94500.95000.93500.93500.8988474,400
May 31, 20240.95000.95000.94000.94500.9084236,200
May 30, 20240.93500.96000.93000.95500.9180857,500
May 29, 20240.95500.95500.93000.94500.90841,257,600
May 28, 20240.96500.97000.95000.95000.9132848,500
May 27, 20240.98000.98000.93500.95500.91804,371,400
May 24, 20241.00001.00000.98000.99500.9564849,800
May 23, 20240.97501.01000.97001.01000.97092,980,900
May 21, 20240.98000.98000.97500.97500.9372950,600
May 20, 20240.97500.98500.97500.98500.9468852,000
May 17, 20240.97500.98000.96500.97500.9372384,300
May 16, 20240.98500.98500.97000.97000.9324638,600
May 15, 20240.99000.99000.97500.99000.95161,190,300
May 14, 20240.95500.98500.95000.98500.94681,530,100
May 13, 20240.95000.97000.95000.95500.91801,616,400
May 10, 20240.91000.95000.91000.94000.90362,593,800
May 9, 20240.91000.91500.90500.91000.8747285,300
May 8, 20240.91000.91500.90000.91000.8747524,200
May 7, 20240.90500.92500.90000.92000.88441,381,800
May 6, 20240.90000.90500.90000.90500.8699213,100
May 3, 20240.89000.90000.89000.90000.8651567,800
May 2, 20240.89500.90000.88000.90000.8651902,200
Apr 30, 20240.90000.91000.90000.90500.8699387,400
Apr 29, 20240.90000.91000.88000.90500.86991,266,400
Apr 26, 20240.90000.90500.89500.90000.8651434,600
Apr 25, 20240.88500.90500.88500.90500.8699633,100
Apr 24, 20240.92500.92500.88500.88500.85071,867,700
Apr 23, 20240.90500.93000.90000.92500.88921,171,100
Apr 22, 20240.91000.91500.89500.90500.8699907,400
Apr 19, 20240.87500.94000.87500.91500.87956,158,500
Apr 18, 20240.89500.89500.87500.87500.84111,235,900
Apr 17, 20240.90000.90500.89000.89500.86031,192,000
Apr 16, 20240.88000.90000.85000.89500.86032,132,200
Apr 15, 20240.86500.91500.86500.88000.84593,965,100
Apr 12, 20240.85000.86000.85000.86000.8267316,400
Apr 9, 20240.85000.86000.84500.85500.8219372,900
Apr 8, 20240.86500.86500.84500.85000.8171611,400
Apr 5, 20240.87500.88000.85500.86000.82671,052,100
Apr 4, 20240.84000.87000.84000.85500.82191,375,000
Apr 3, 20240.82000.84000.81500.83500.80261,483,800
Apr 2, 20240.81500.82000.81000.82000.7882730,200
Apr 1, 20240.81500.82500.81500.82000.7882674,300
Mar 29, 20240.81500.82500.81500.82000.7882328,800
Mar 27, 20240.83000.83000.81500.82500.7930832,600
Mar 26, 20240.84500.84500.83000.83000.7978839,300
Mar 25, 20240.84000.84500.84000.84500.8123385,400
Mar 22, 20240.85500.85500.84000.84500.8123183,000
Mar 21, 20240.85500.85500.84000.85500.8219584,500
Mar 20, 20240.83000.86000.83000.85000.81711,082,400
Mar 19, 20240.83500.84000.83000.83500.8026208,700
Mar 18, 20240.82500.83500.82000.83500.8026543,600
Mar 15, 20240.83500.83500.81500.82500.7930529,900
Mar 14, 20240.82500.83000.81500.83000.7978146,600
Mar 13, 20240.82500.82500.81000.82500.7930227,500
Mar 12, 20240.82000.83500.80500.83000.7978553,100
Mar 11, 20240.83000.83000.81500.82000.7882264,600
Mar 8, 20240.80500.81500.80500.81500.7834261,500
Mar 7, 20240.80000.81500.80000.81000.7786272,200
Mar 6, 20240.80000.80000.79500.80000.7690445,700
Mar 5, 20240.80000.80500.79500.80500.7738288,800
Mar 4, 20240.80500.80500.80000.80500.7738625,900
Mar 1, 20240.81500.81500.80500.80500.7738410,000
Feb 29, 20240.81000.82000.80000.82000.7882744,000
Feb 28, 20240.84500.84500.81000.81500.78342,229,400
Feb 27, 20240.84000.85500.83000.84000.8075584,300
Feb 26, 20240.84500.84500.81000.84500.81231,408,200
Feb 23, 20240.91000.92000.84500.85000.81715,217,900
Feb 22, 20240.97500.97500.95500.95500.9180628,900
Feb 21, 20240.99500.99500.97000.98500.9468734,200

Related Tickers

7253.KL Handal Energy Berhad
0.0600
0.00%
 
5133.KL Petra Energy Berhad
1.3400
+3.88%
 
5186.KL Malaysia Marine and Heavy Engineering Holdings Berhad
0.3800
0.00%
 
5142.KL Wasco Berhad
1.0300
-2.83%
 
7228.KL T7 Global Berhad
0.5000
+5.26%
 
0219.KL Reservoir Link Energy Bhd
0.3550
0.00%
 
7108.KL Perdana Petroleum Berhad
0.2350
0.00%
 
0220.KL Ocean Vantage Holdings Berhad
0.1700
-5.56%
 
7251.KL Barakah Offshore Petroleum Berhad
0.0450
+12.50%
 
5255.KL Lianson Fleet Group Berhad
1.0200
0.00%