Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia · Delayed Price · Currency is MYR 16.54
-0.24 (-1.43%)
At close: Oct 27, 2025
KLSE:CARLSBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.82 | 16.82 | 16.50 | 16.54 | 16.54 | -1.43% | 96,200 |
| Oct 24, 2025 | 17.00 | 17.26 | 16.76 | 16.78 | 16.78 | -1.29% | 141,400 |
| Oct 23, 2025 | 16.80 | 17.00 | 16.78 | 17.00 | 17.00 | 1.80% | 126,100 |
| Oct 22, 2025 | 16.40 | 16.74 | 16.40 | 16.70 | 16.70 | 1.95% | 151,500 |
| Oct 21, 2025 | 16.26 | 16.46 | 16.24 | 16.38 | 16.38 | 0.74% | 127,400 |
| Oct 17, 2025 | 16.20 | 16.32 | 16.10 | 16.26 | 16.26 | 0.12% | 118,800 |
| Oct 16, 2025 | 15.76 | 16.32 | 15.64 | 16.24 | 16.24 | 5.32% | 395,900 |
| Oct 15, 2025 | 16.58 | 16.58 | 15.42 | 15.42 | 15.42 | -7.00% | 1,065,200 |
| Oct 14, 2025 | 16.52 | 16.58 | 16.48 | 16.58 | 16.58 | 0.36% | 69,200 |
| Oct 13, 2025 | 16.36 | 16.58 | 16.30 | 16.52 | 16.52 | -0.84% | 147,700 |
| Oct 10, 2025 | 16.58 | 16.66 | 16.56 | 16.66 | 16.66 | 0.48% | 85,900 |
| Oct 9, 2025 | 16.68 | 16.68 | 16.58 | 16.58 | 16.58 | -0.60% | 112,900 |
| Oct 8, 2025 | 16.60 | 16.70 | 16.58 | 16.68 | 16.68 | 0.48% | 32,900 |
| Oct 7, 2025 | 16.60 | 16.70 | 16.56 | 16.60 | 16.60 | - | 45,900 |
| Oct 6, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 132,500 |
| Oct 3, 2025 | 16.58 | 16.80 | 16.56 | 16.80 | 16.80 | 1.33% | 75,900 |
| Oct 2, 2025 | 16.50 | 16.62 | 16.50 | 16.58 | 16.58 | 1.10% | 47,200 |
| Oct 1, 2025 | 16.50 | 16.58 | 16.40 | 16.40 | 16.40 | -0.36% | 139,500 |
| Sep 30, 2025 | 16.48 | 16.50 | 16.42 | 16.46 | 16.46 | - | 200,500 |
| Sep 29, 2025 | 16.86 | 16.86 | 16.40 | 16.46 | 16.46 | -1.79% | 376,000 |
| Sep 26, 2025 | 16.86 | 16.86 | 16.68 | 16.76 | 16.76 | -0.59% | 140,400 |
| Sep 25, 2025 | 16.60 | 16.90 | 16.60 | 16.86 | 16.86 | 1.57% | 278,300 |
| Sep 24, 2025 | 16.48 | 16.70 | 16.48 | 16.60 | 16.60 | 0.61% | 66,900 |
| Sep 23, 2025 | 16.60 | 16.60 | 16.48 | 16.50 | 16.50 | - | 72,800 |
| Sep 22, 2025 | 16.40 | 16.68 | 16.34 | 16.50 | 16.50 | 1.23% | 252,000 |
| Sep 19, 2025 | 16.50 | 16.58 | 16.30 | 16.30 | 16.30 | -1.21% | 717,100 |
| Sep 18, 2025 | 16.60 | 16.60 | 16.48 | 16.50 | 16.50 | -0.12% | 80,900 |
| Sep 17, 2025 | 16.54 | 16.58 | 16.36 | 16.52 | 16.52 | -0.12% | 181,000 |
| Sep 12, 2025 | 16.34 | 16.60 | 16.32 | 16.54 | 16.54 | 1.22% | 188,500 |
| Sep 11, 2025 | 16.34 | 16.38 | 16.22 | 16.34 | 16.34 | -1.21% | 189,500 |
| Sep 10, 2025 | 16.80 | 16.82 | 16.54 | 16.54 | 16.34 | -1.55% | 172,900 |
| Sep 9, 2025 | 16.68 | 16.84 | 16.56 | 16.80 | 16.60 | 1.20% | 94,800 |
| Sep 8, 2025 | 17.02 | 17.02 | 16.56 | 16.60 | 16.40 | -1.66% | 163,600 |
| Sep 4, 2025 | 16.80 | 17.04 | 16.80 | 16.88 | 16.68 | 0.48% | 176,700 |
| Sep 3, 2025 | 16.48 | 16.96 | 16.48 | 16.80 | 16.60 | 1.94% | 138,500 |
| Sep 2, 2025 | 16.20 | 16.48 | 16.16 | 16.48 | 16.28 | 1.98% | 395,700 |
| Aug 29, 2025 | 16.46 | 16.54 | 16.10 | 16.16 | 15.97 | -1.46% | 410,300 |
| Aug 28, 2025 | 16.38 | 16.56 | 16.34 | 16.40 | 16.20 | 0.12% | 212,000 |
| Aug 27, 2025 | 16.48 | 16.48 | 16.32 | 16.38 | 16.18 | -0.61% | 303,600 |
| Aug 26, 2025 | 16.62 | 16.68 | 16.46 | 16.48 | 16.28 | -0.72% | 223,800 |
| Aug 25, 2025 | 16.68 | 16.80 | 16.60 | 16.60 | 16.40 | -0.60% | 106,400 |
| Aug 22, 2025 | 16.52 | 16.80 | 16.48 | 16.70 | 16.50 | 1.33% | 238,800 |
| Aug 21, 2025 | 16.98 | 16.98 | 16.40 | 16.48 | 16.28 | -2.72% | 373,200 |
| Aug 20, 2025 | 17.00 | 17.00 | 16.94 | 16.94 | 16.74 | -0.35% | 1,177,000 |
| Aug 19, 2025 | 17.26 | 17.26 | 16.98 | 17.00 | 16.79 | -1.39% | 375,000 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.24 | 17.24 | 17.03 | -0.23% | 195,400 |
| Aug 15, 2025 | 17.32 | 17.46 | 17.26 | 17.28 | 17.07 | -0.23% | 370,800 |
| Aug 14, 2025 | 17.50 | 17.52 | 17.30 | 17.32 | 17.11 | - | 244,900 |
| Aug 13, 2025 | 17.48 | 17.62 | 17.30 | 17.32 | 17.11 | 0.23% | 1,492,700 |
| Aug 12, 2025 | 17.30 | 17.30 | 17.24 | 17.28 | 17.07 | 0.12% | 236,300 |