Carimin Petroleum Bhd (5257) Historical Prices

Time Period

Events

MY:5257 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	100	0.00
Nov 10, 2026	0.41	0.41	0.39	0.41	0.41	0.00%	0	0.00
Nov 09, 2026	0.41	0.41	0.39	0.41	0.41	0.00%	0	0.00
Nov 06, 2026	0.39	0.41	0.39	0.41	0.41	+1.25%	205,200	1.64
Nov 05, 2026	0.41	0.41	0.40	0.40	0.40	+1.27%	51,800	0.41
Nov 04, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	159,700	1.28
Nov 03, 2026	0.41	0.42	0.40	0.41	0.41	0.00%	239,200	1.96
Nov 02, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	260,200	2.21
Oct 30, 2026	0.39	0.42	0.39	0.41	0.41	+3.85%	135,100	1.16
Oct 29, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	22,800	0.20
Oct 28, 2026	0.39	0.39	0.39	0.39	0.39	+1.30%	26,100	0.23
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	137,500	1.20
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	14,000	0.12
Oct 23, 2026	0.38	0.39	0.38	0.39	0.39	+2.63%	159,000	1.38
Oct 22, 2026	0.39	0.39	0.38	0.38	0.38	0.00%	5,400	0.05
Oct 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	127,600	1.09
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,000	0.08
Oct 19, 2026	0.39	0.39	0.39	0.39	0.39	+1.30%	154,100	1.28
Oct 16, 2026	0.38	0.39	0.38	0.39	0.39	0.00%	14,000	0.12
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	45,000	0.37
Oct 14, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	145,300	1.22
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	36,600	0.27
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	20,000	0.12
Oct 09, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	1,000	0.01
Oct 08, 2026	0.39	0.39	0.38	0.39	0.39	+1.30%	248,800	1.47
Oct 07, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	70,600	0.42
Oct 06, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	33,500	0.20
Oct 05, 2026	0.40	0.40	0.39	0.39	0.39	0.00%	190,100	1.13
Oct 02, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	104,500	0.62
Oct 01, 2026	0.39	0.40	0.39	0.40	0.40	0.00%	52,200	0.29
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	25,000	0.14
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	44,400	0.24
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	48,400	0.26
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	14,400	0.08
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	+3.85%	14,400	0.08
Sep 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	253,000	1.35
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	0.00%	34,300	0.18
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	189,000	1.02
Sep 18, 2026	0.39	0.40	0.39	0.40	0.40	0.00%	110,000	0.60
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	82,300	0.44
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	0	0.00
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	40,800	0.22
Sep 14, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	84,000	0.45
Sep 11, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	25,000	0.13
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	45,000	0.23
Sep 09, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	46,900	0.24
Sep 08, 2026	0.40	0.41	0.40	0.41	0.41	+3.85%	273,700	1.42
Sep 07, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	136,200	0.71
Sep 04, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	36,200	0.19
Sep 03, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	30,900	0.16

Carimin Petroleum Bhd historical prices

Carimin Petroleum Bhd (5257) Historical Prices

Become an Expert with TipRanks Premium